Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.10 | 44.13 | 43.10 | 43.50 | 259,152 | +0.43(+1.00%) |
Sep 29, 2020 | 43.11 | 44.00 | 42.71 | 43.07 | 252,387 | -0.18(-0.42%) |
Sep 28, 2020 | 43.48 | 43.58 | 42.17 | 43.25 | 449,939 | +1.89(+4.57%) |
Sep 25, 2020 | 40.54 | 41.47 | 40.54 | 41.36 | 272,600 | +0.53(+1.30%) |
Sep 24, 2020 | 39.98 | 41.13 | 39.45 | 40.83 | 361,026 | +0.70(+1.74%) |
Sep 23, 2020 | 41.67 | 43.39 | 40.01 | 40.13 | 479,634 | -1.41(-3.39%) |
Sep 22, 2020 | 42.33 | 42.38 | 40.97 | 41.54 | 299,290 | -0.42(-1.00%) |
Sep 21, 2020 | 41.51 | 42.02 | 39.93 | 41.96 | 379,711 | -0.23(-0.55%) |
Sep 18, 2020 | 42.89 | 43.66 | 41.77 | 42.19 | 2,164,900 | -0.26(-0.61%) |
Sep 17, 2020 | 42.50 | 42.85 | 41.69 | 42.45 | 427,257 | -0.71(-1.65%) |
Sep 16, 2020 | 43.89 | 44.14 | 42.46 | 43.16 | 466,499 | -0.37(-0.85%) |
Sep 15, 2020 | 43.61 | 43.83 | 42.76 | 43.53 | 474,187 | +0.12(+0.28%) |
Sep 14, 2020 | 43.91 | 44.61 | 42.85 | 43.41 | 612,451 | -0.55(-1.25%) |
Sep 11, 2020 | 49.18 | 49.90 | 43.69 | 43.96 | 1,176,900 | -5.22(-10.61%) |
Sep 10, 2020 | 49.94 | 49.94 | 48.81 | 49.18 | 533,413 | -0.42(-0.85%) |
Sep 09, 2020 | 49.79 | 50.38 | 49.33 | 49.60 | 386,762 | +0.11(+0.22%) |
Sep 08, 2020 | 48.20 | 50.24 | 48.04 | 49.49 | 281,350 | +0.45(+0.92%) |
Sep 04, 2020 | 49.53 | 49.76 | 47.78 | 49.04 | 263,800 | +0.10(+0.20%) |
Sep 03, 2020 | 49.61 | 49.83 | 47.89 | 48.94 | 369,687 | -0.70(-1.41%) |
Sep 02, 2020 | 49.75 | 49.94 | 49.33 | 49.64 | 166,806 | +0.00(+0.00%) |
Sep 01, 2020 | 49.33 | 49.95 | 48.91 | 49.64 | 328,035 | +0.54(+1.10%) |
Aug 31, 2020 | 49.81 | 50.09 | 49.07 | 49.10 | 335,229 | -0.72(-1.45%) |
Aug 28, 2020 | 50.00 | 50.00 | 49.10 | 49.82 | 131,200 | +0.00(+0.00%) |
Aug 27, 2020 | 48.83 | 49.97 | 48.47 | 49.82 | 313,384 | +1.12(+2.30%) |
Aug 26, 2020 | 48.52 | 48.95 | 47.59 | 48.70 | 200,749 | +0.12(+0.25%) |
Aug 25, 2020 | 47.70 | 48.98 | 47.45 | 48.58 | 271,645 | +0.83(+1.74%) |
Aug 24, 2020 | 48.20 | 48.62 | 47.26 | 47.75 | 250,357 | -0.09(-0.19%) |
Aug 21, 2020 | 47.99 | 48.20 | 47.00 | 47.84 | 329,600 | -0.30(-0.62%) |
Aug 20, 2020 | 48.09 | 49.51 | 48.03 | 48.14 | 336,813 | -0.32(-0.66%) |
Aug 19, 2020 | 46.84 | 48.85 | 46.72 | 48.46 | 332,531 | -0.09(-0.19%) |
Aug 18, 2020 | 47.63 | 48.91 | 47.63 | 48.55 | 436,901 | +0.63(+1.31%) |
Aug 17, 2020 | 46.43 | 48.42 | 46.24 | 47.92 | 542,193 | +1.33(+2.85%) |
Aug 14, 2020 | 46.43 | 46.85 | 45.94 | 46.59 | 325,100 | +0.03(+0.06%) |
Aug 13, 2020 | 44.99 | 46.64 | 44.99 | 46.56 | 281,961 | +1.29(+2.85%) |
Aug 12, 2020 | 44.64 | 46.20 | 44.27 | 45.27 | 306,934 | +1.10(+2.49%) |
Aug 11, 2020 | 44.18 | 44.79 | 43.52 | 44.17 | 217,050 | +0.40(+0.91%) |
Aug 10, 2020 | 44.71 | 45.02 | 43.54 | 43.77 | 277,425 | -0.97(-2.17%) |
Aug 07, 2020 | 42.08 | 44.82 | 41.77 | 44.74 | 328,500 | +2.37(+5.59%) |
Aug 06, 2020 | 43.16 | 44.01 | 41.33 | 42.37 | 363,347 | -0.84(-1.94%) |
Aug 05, 2020 | 43.54 | 43.81 | 42.81 | 43.21 | 523,498 | +0.28(+0.65%) |
Aug 04, 2020 | 43.83 | 44.20 | 42.32 | 42.93 | 425,343 | -0.87(-1.99%) |
Aug 03, 2020 | 45.03 | 45.27 | 43.71 | 43.80 | 303,438 | -0.92(-2.06%) |
Jul 31, 2020 | 46.73 | 46.73 | 44.07 | 44.72 | 465,300 | -1.82(-3.91%) |
Jul 30, 2020 | 45.90 | 47.99 | 45.15 | 46.54 | 341,800 | -0.15(-0.32%) |
Jul 29, 2020 | 44.93 | 47.10 | 44.36 | 46.69 | 495,195 | +2.05(+4.59%) |
Jul 28, 2020 | 44.14 | 45.08 | 43.87 | 44.64 | 295,189 | +0.19(+0.43%) |
Jul 27, 2020 | 42.68 | 44.50 | 42.09 | 44.45 | 265,526 | +1.80(+4.22%) |
Jul 24, 2020 | 41.88 | 42.82 | 41.14 | 42.65 | 283,400 | +0.70(+1.67%) |
Jul 23, 2020 | 41.97 | 42.96 | 41.36 | 41.95 | 480,649 | -0.02(-0.05%) |
Jul 22, 2020 | 42.96 | 43.45 | 41.88 | 41.97 | 481,655 | -1.06(-2.46%) |
Jul 21, 2020 | 44.79 | 45.33 | 42.80 | 43.03 | 520,207 | -1.66(-3.71%) |
Jul 20, 2020 | 45.46 | 46.03 | 44.44 | 44.69 | 239,152 | -0.81(-1.78%) |
Jul 17, 2020 | 44.83 | 45.79 | 44.83 | 45.50 | 292,800 | +0.65(+1.45%) |
Jul 16, 2020 | 45.92 | 45.99 | 44.43 | 44.85 | 293,494 | -1.34(-2.90%) |
Jul 15, 2020 | 44.73 | 46.68 | 43.97 | 46.19 | 999,222 | +2.90(+6.70%) |
Jul 14, 2020 | 43.79 | 44.09 | 43.03 | 43.29 | 531,212 | -0.35(-0.80%) |
Jul 13, 2020 | 45.00 | 46.22 | 40.50 | 43.64 | 366,754 | -0.88(-1.98%) |
Jul 10, 2020 | 43.40 | 44.73 | 42.88 | 44.52 | 317,300 | +1.28(+2.96%) |
Jul 09, 2020 | 44.01 | 44.08 | 42.76 | 43.24 | 292,057 | -0.54(-1.23%) |
Jul 08, 2020 | 43.44 | 43.91 | 42.89 | 43.78 | 196,831 | +0.21(+0.48%) |
Jul 07, 2020 | 44.11 | 44.91 | 43.33 | 43.57 | 286,500 | -0.93(-2.09%) |
Jul 06, 2020 | 45.89 | 45.89 | 44.33 | 44.50 | 299,221 | -0.46(-1.02%) |
Jul 02, 2020 | 45.91 | 46.09 | 44.90 | 44.96 | 282,700 | -0.25(-0.55%) |
Jul 01, 2020 | 45.59 | 45.95 | 44.80 | 45.21 | 384,773 | +3.08(+7.32%) |
Jun 30, 2020 | 43.79 | 45.78 | 42.13 | 42.13 | 426,284 | -1.79(-4.08%) |
Jun 29, 2020 | 42.52 | 43.96 | 41.95 | 43.92 | 294,957 | +1.83(+4.35%) |
Jun 26, 2020 | 43.72 | 44.35 | 41.78 | 42.09 | 774,700 | -1.94(-4.41%) |
Jun 25, 2020 | 42.16 | 44.04 | 41.32 | 44.03 | 552,476 | +1.82(+4.31%) |
Jun 24, 2020 | 43.43 | 43.62 | 40.98 | 42.21 | 453,809 | -1.66(-3.78%) |
Jun 23, 2020 | 43.65 | 44.45 | 43.35 | 43.87 | 321,496 | +0.89(+2.07%) |
Jun 22, 2020 | 42.18 | 43.02 | 41.22 | 42.98 | 333,730 | +0.79(+1.87%) |
Jun 19, 2020 | 43.03 | 43.62 | 41.89 | 42.19 | 767,300 | -0.59(-1.38%) |
Jun 18, 2020 | 43.36 | 43.79 | 42.41 | 42.78 | 199,920 | -0.78(-1.79%) |
Jun 17, 2020 | 43.27 | 44.03 | 42.11 | 43.56 | 267,862 | +0.61(+1.42%) |
Jun 16, 2020 | 44.91 | 45.02 | 42.55 | 42.95 | 594,620 | -0.60(-1.38%) |
Jun 15, 2020 | 40.79 | 44.21 | 40.79 | 43.55 | 341,863 | +1.66(+3.96%) |
Jun 12, 2020 | 42.18 | 42.75 | 40.40 | 41.89 | 436,500 | +1.44(+3.56%) |
Jun 11, 2020 | 42.13 | 42.20 | 40.39 | 40.45 | 392,184 | -3.08(-7.08%) |
Jun 10, 2020 | 44.42 | 44.43 | 43.38 | 43.53 | 308,032 | -0.91(-2.05%) |
Jun 09, 2020 | 44.80 | 45.50 | 44.35 | 44.44 | 300,001 | -0.82(-1.81%) |
Jun 08, 2020 | 45.59 | 45.98 | 44.88 | 45.26 | 310,684 | -0.15(-0.33%) |
Jun 05, 2020 | 45.14 | 46.27 | 43.64 | 45.41 | 491,100 | +1.42(+3.23%) |
Jun 04, 2020 | 44.43 | 44.92 | 43.80 | 43.99 | 414,801 | -0.90(-2.00%) |
Jun 03, 2020 | 45.20 | 45.48 | 44.61 | 44.89 | 453,826 | -0.10(-0.22%) |
Jun 02, 2020 | 44.80 | 45.23 | 44.19 | 44.99 | 482,728 | +0.44(+0.99%) |
Jun 01, 2020 | 45.33 | 45.45 | 44.05 | 44.55 | 654,814 | -0.44(-0.98%) |
May 29, 2020 | 43.32 | 45.18 | 42.32 | 44.99 | 771,900 | +1.43(+3.28%) |
May 28, 2020 | 44.95 | 45.26 | 43.41 | 43.56 | 439,572 | -0.70(-1.58%) |
May 27, 2020 | 44.72 | 45.67 | 43.50 | 44.26 | 610,881 | +1.11(+2.57%) |
May 26, 2020 | 45.99 | 46.00 | 42.88 | 43.15 | 394,860 | -1.66(-3.70%) |
May 22, 2020 | 42.94 | 44.89 | 42.50 | 44.81 | 281,200 | +2.16(+5.06%) |
May 21, 2020 | 43.92 | 44.05 | 42.44 | 42.65 | 457,119 | -1.19(-2.71%) |
May 20, 2020 | 42.88 | 44.30 | 42.11 | 43.84 | 354,407 | +1.95(+4.66%) |
May 19, 2020 | 42.88 | 43.10 | 41.81 | 41.89 | 659,901 | -1.21(-2.81%) |
May 18, 2020 | 41.15 | 43.74 | 41.15 | 43.10 | 509,246 | +3.48(+8.78%) |
May 15, 2020 | 38.93 | 39.98 | 38.49 | 39.62 | 351,500 | +0.67(+1.72%) |
May 14, 2020 | 38.02 | 38.95 | 37.47 | 38.95 | 313,402 | +0.10(+0.26%) |
May 13, 2020 | 40.41 | 40.47 | 38.67 | 38.85 | 365,789 | -1.44(-3.57%) |
May 12, 2020 | 41.70 | 42.05 | 40.26 | 40.29 | 280,536 | -1.18(-2.85%) |
May 11, 2020 | 41.00 | 42.05 | 40.71 | 41.47 | 326,274 | -0.20(-0.48%) |
May 08, 2020 | 41.32 | 42.44 | 40.95 | 41.67 | 452,400 | +0.87(+2.13%) |
May 07, 2020 | 39.61 | 41.29 | 39.45 | 40.80 | 297,405 | +1.71(+4.37%) |
May 06, 2020 | 39.49 | 40.37 | 39.05 | 39.09 | 289,754 | -0.39(-0.99%) |
May 05, 2020 | 40.17 | 41.03 | 39.45 | 39.48 | 367,960 | -0.02(-0.05%) |
May 04, 2020 | 38.30 | 39.66 | 37.70 | 39.50 | 489,583 | +0.96(+2.49%) |
May 01, 2020 | 39.86 | 41.99 | 37.77 | 38.54 | 380,400 | -2.28(-5.59%) |
Apr 30, 2020 | 40.83 | 42.55 | 40.37 | 40.82 | 500,195 | -1.35(-3.20%) |
Apr 29, 2020 | 40.20 | 42.75 | 39.54 | 42.17 | 807,663 | +2.88(+7.33%) |
Apr 28, 2020 | 40.94 | 40.94 | 39.16 | 39.29 | 426,686 | -0.90(-2.24%) |
Apr 27, 2020 | 40.94 | 41.17 | 39.70 | 40.19 | 447,635 | -0.02(-0.05%) |
Apr 24, 2020 | 43.00 | 43.00 | 39.65 | 40.21 | 792,700 | +2.35(+6.21%) |
Apr 23, 2020 | 37.51 | 38.74 | 37.03 | 37.86 | 623,304 | +0.96(+2.60%) |
Apr 22, 2020 | 36.97 | 37.38 | 36.42 | 36.90 | 358,820 | +0.35(+0.96%) |
Apr 21, 2020 | 37.47 | 38.99 | 36.34 | 36.55 | 435,685 | -1.59(-4.17%) |
Apr 20, 2020 | 37.13 | 39.21 | 36.47 | 38.14 | 966,471 | +0.53(+1.41%) |
Apr 17, 2020 | 35.70 | 37.76 | 35.47 | 37.61 | 590,900 | +2.84(+8.17%) |
Apr 16, 2020 | 34.93 | 36.38 | 34.01 | 34.77 | 387,734 | +0.02(+0.06%) |
Apr 15, 2020 | 33.94 | 34.87 | 33.16 | 34.75 | 556,476 | -0.82(-2.31%) |
Apr 14, 2020 | 34.32 | 35.70 | 33.85 | 35.57 | 815,406 | +2.07(+6.18%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.02 | 33.50 | 340,430 | -1.05(-3.04%) |
Apr 09, 2020 | 34.16 | 35.12 | 33.35 | 34.55 | 348,300 | +1.12(+3.35%) |
Apr 08, 2020 | 33.46 | 34.07 | 32.68 | 33.43 | 335,235 | +0.45(+1.36%) |
Apr 07, 2020 | 34.40 | 34.88 | 32.48 | 32.98 | 348,102 | -0.51(-1.52%) |
Apr 06, 2020 | 31.51 | 33.66 | 30.01 | 33.49 | 464,724 | +3.08(+10.13%) |
Apr 03, 2020 | 30.49 | 31.44 | 29.50 | 30.41 | 407,500 | -0.18(-0.59%) |
Apr 02, 2020 | 28.34 | 30.76 | 28.06 | 30.59 | 583,220 | +1.75(+6.07%) |
Apr 01, 2020 | 30.08 | 30.74 | 28.38 | 28.84 | 637,378 | -2.41(-7.71%) |
Mar 31, 2020 | 30.96 | 31.50 | 30.01 | 31.25 | 781,536 | +0.34(+1.10%) |
Mar 30, 2020 | 30.66 | 31.15 | 28.92 | 30.91 | 602,639 | +0.64(+2.11%) |
Mar 27, 2020 | 31.85 | 33.52 | 30.09 | 30.27 | 394,800 | -2.71(-8.22%) |
Mar 26, 2020 | 33.85 | 36.58 | 31.87 | 32.98 | 502,736 | -0.02(-0.06%) |
Mar 25, 2020 | 30.31 | 35.16 | 30.17 | 33.00 | 687,959 | +2.83(+9.38%) |
Mar 24, 2020 | 29.28 | 31.70 | 28.32 | 30.17 | 682,105 | +2.19(+7.83%) |
Mar 23, 2020 | 29.76 | 30.00 | 26.93 | 27.98 | 727,903 | -1.10(-3.78%) |
Mar 20, 2020 | 28.75 | 30.43 | 27.62 | 29.08 | 1,256,200 | +0.83(+2.94%) |
Mar 19, 2020 | 27.60 | 31.50 | 27.60 | 28.25 | 986,937 | +0.26(+0.93%) |
Mar 18, 2020 | 29.67 | 30.19 | 25.41 | 27.99 | 969,042 | -2.92(-9.45%) |
Mar 17, 2020 | 26.30 | 30.93 | 26.15 | 30.91 | 1,103,881 | +4.97(+19.16%) |
Mar 16, 2020 | 25.50 | 30.00 | 25.18 | 25.94 | 1,363,723 | -7.77(-23.05%) |
Mar 13, 2020 | 32.20 | 33.76 | 29.38 | 33.71 | 695,500 | +3.00(+9.77%) |
Mar 12, 2020 | 30.56 | 31.95 | 28.67 | 30.71 | 1,120,837 | -2.17(-6.60%) |
Mar 11, 2020 | 35.15 | 35.41 | 32.21 | 32.88 | 665,266 | -3.09(-8.59%) |
Mar 10, 2020 | 37.39 | 37.39 | 34.87 | 35.97 | 767,220 | -0.39(-1.07%) |
Mar 09, 2020 | 35.24 | 37.57 | 35.03 | 36.36 | 596,895 | -1.22(-3.25%) |
Mar 06, 2020 | 36.76 | 37.80 | 36.42 | 37.58 | 716,700 | -0.34(-0.90%) |
Mar 05, 2020 | 37.74 | 38.71 | 37.30 | 37.92 | 323,970 | -0.60(-1.56%) |
Mar 04, 2020 | 37.23 | 38.75 | 37.11 | 38.52 | 419,341 | +2.00(+5.48%) |
Mar 03, 2020 | 37.12 | 38.50 | 35.99 | 36.52 | 586,609 | -0.40(-1.08%) |
Mar 02, 2020 | 36.36 | 36.98 | 35.66 | 36.92 | 459,742 | +0.91(+2.53%) |
Feb 28, 2020 | 35.24 | 36.56 | 35.02 | 36.01 | 569,400 | -0.43(-1.18%) |
Feb 27, 2020 | 36.81 | 37.89 | 36.00 | 36.44 | 776,722 | -1.27(-3.37%) |
Feb 26, 2020 | 40.13 | 40.53 | 37.63 | 37.71 | 610,823 | -2.21(-5.54%) |
Feb 25, 2020 | 43.26 | 43.44 | 39.26 | 39.92 | 955,766 | +1.17(+3.02%) |
Feb 24, 2020 | 38.48 | 39.20 | 38.08 | 38.75 | 547,836 | -1.02(-2.56%) |
Feb 21, 2020 | 40.75 | 40.75 | 39.25 | 39.77 | 551,400 | -1.11(-2.73%) |
Feb 20, 2020 | 41.07 | 41.76 | 39.81 | 40.88 | 346,004 | -0.14(-0.33%) |
Feb 19, 2020 | 40.53 | 41.27 | 40.32 | 41.02 | 344,789 | +0.69(+1.71%) |
Feb 18, 2020 | 40.81 | 40.99 | 39.46 | 40.33 | 521,204 | -0.58(-1.42%) |
Feb 14, 2020 | 40.61 | 40.99 | 40.26 | 40.91 | 235,700 | +0.38(+0.94%) |
Feb 13, 2020 | 39.29 | 40.56 | 38.97 | 40.53 | 350,213 | +1.16(+2.95%) |
Feb 12, 2020 | 40.55 | 40.55 | 39.18 | 39.37 | 613,179 | -0.82(-2.04%) |
Feb 11, 2020 | 39.80 | 40.73 | 39.49 | 40.19 | 413,241 | +0.89(+2.26%) |
Feb 10, 2020 | 38.78 | 39.54 | 38.53 | 39.30 | 617,768 | +0.41(+1.05%) |
Feb 07, 2020 | 40.02 | 40.29 | 38.84 | 38.89 | 284,600 | -1.08(-2.70%) |
Feb 06, 2020 | 39.58 | 40.19 | 39.25 | 39.97 | 287,714 | +0.23(+0.59%) |
Feb 05, 2020 | 38.95 | 40.13 | 38.51 | 39.73 | 386,107 | +0.87(+2.23%) |
Feb 04, 2020 | 38.16 | 38.97 | 37.76 | 38.87 | 467,018 | +1.27(+3.38%) |
Feb 03, 2020 | 38.49 | 38.80 | 37.30 | 37.60 | 751,147 | +1.18(+3.24%) |
Jan 31, 2020 | 36.81 | 37.24 | 36.01 | 36.42 | 342,900 | -0.60(-1.62%) |
Jan 30, 2020 | 36.87 | 37.13 | 36.67 | 37.02 | 278,297 | +0.02(+0.05%) |
Jan 29, 2020 | 37.50 | 38.02 | 36.92 | 37.00 | 519,480 | -0.42(-1.12%) |
Jan 28, 2020 | 34.72 | 37.49 | 34.00 | 37.42 | 829,635 | +1.36(+3.77%) |
Jan 27, 2020 | 36.06 | 36.64 | 35.84 | 36.06 | 448,966 | -0.52(-1.42%) |
Jan 24, 2020 | 36.70 | 37.02 | 36.06 | 36.58 | 599,300 | -0.09(-0.25%) |
Jan 23, 2020 | 36.32 | 37.05 | 36.01 | 36.67 | 554,221 | +0.49(+1.35%) |
Jan 22, 2020 | 36.62 | 36.88 | 36.02 | 36.18 | 1,061,209 | -0.31(-0.86%) |
Jan 21, 2020 | 36.67 | 37.11 | 36.27 | 36.49 | 820,745 | -0.21(-0.56%) |
Jan 17, 2020 | 37.14 | 37.26 | 36.51 | 36.70 | 567,700 | -0.12(-0.33%) |
Jan 16, 2020 | 37.57 | 38.39 | 36.73 | 36.82 | 1,152,605 | -0.73(-1.94%) |
Jan 15, 2020 | 38.16 | 38.83 | 37.46 | 37.55 | 962,762 | -0.85(-2.21%) |
Jan 14, 2020 | 37.90 | 39.88 | 37.19 | 38.40 | 1,464,591 | +3.75(+10.82%) |
Jan 13, 2020 | 34.76 | 34.90 | 33.73 | 34.65 | 1,380,385 | -0.02(-0.06%) |
Jan 10, 2020 | 34.01 | 34.75 | 33.53 | 34.67 | 889,300 | +0.62(+1.82%) |
Jan 09, 2020 | 33.76 | 34.06 | 33.32 | 34.05 | 952,819 | +0.42(+1.25%) |
Jan 08, 2020 | 32.95 | 33.73 | 32.50 | 33.63 | 855,909 | +0.69(+2.09%) |
Jan 07, 2020 | 33.19 | 33.47 | 32.44 | 32.94 | 1,427,225 | -0.38(-1.14%) |
Jan 06, 2020 | 32.27 | 33.41 | 31.63 | 33.32 | 825,525 | +0.84(+2.59%) |
Jan 03, 2020 | 31.12 | 32.52 | 31.12 | 32.48 | 811,700 | +1.02(+3.24%) |
Jan 02, 2020 | 31.41 | 31.47 | 30.56 | 31.46 | 472,979 | +0.24(+0.77%) |
Dec 31, 2019 | 30.70 | 31.29 | 30.47 | 31.22 | 441,200 | +0.56(+1.83%) |
Dec 30, 2019 | 31.29 | 31.30 | 30.46 | 30.66 | 1,003,453 | -0.59(-1.89%) |
Dec 27, 2019 | 31.77 | 31.79 | 31.17 | 31.25 | 411,300 | -0.24(-0.76%) |
Dec 26, 2019 | 30.50 | 31.54 | 30.00 | 31.49 | 1,082,586 | -0.38(-1.19%) |
Dec 24, 2019 | 31.99 | 32.13 | 31.60 | 31.87 | 420,800 | -0.21(-0.65%) |
Dec 23, 2019 | 31.97 | 32.38 | 31.31 | 32.08 | 876,987 | +0.32(+1.01%) |
Dec 20, 2019 | 31.75 | 31.86 | 30.96 | 31.76 | 3,085,400 | +0.11(+0.33%) |
Dec 19, 2019 | 31.39 | 31.66 | 31.03 | 31.66 | 1,135,716 | +0.45(+1.43%) |
Dec 18, 2019 | 30.51 | 31.21 | 30.27 | 31.21 | 890,993 | +0.81(+2.66%) |
Dec 17, 2019 | 30.44 | 30.47 | 30.02 | 30.40 | 406,138 | +0.21(+0.70%) |
Dec 16, 2019 | 30.03 | 30.42 | 29.79 | 30.19 | 539,644 | +0.42(+1.41%) |
Dec 13, 2019 | 29.91 | 30.02 | 29.46 | 29.77 | 950,600 | -0.23(-0.77%) |
Dec 12, 2019 | 29.14 | 30.33 | 29.06 | 30.00 | 1,086,293 | -0.01(-0.03%) |
Dec 11, 2019 | 28.12 | 30.24 | 27.95 | 30.01 | 1,133,098 | +0.72(+2.46%) |
Dec 10, 2019 | 29.46 | 29.67 | 28.64 | 29.29 | 1,699,673 | -0.25(-0.85%) |
Dec 09, 2019 | 29.18 | 29.67 | 28.66 | 29.54 | 1,358,620 | +0.40(+1.37%) |
Dec 06, 2019 | 28.60 | 29.58 | 28.60 | 29.14 | 1,212,600 | +0.68(+2.39%) |
Dec 05, 2019 | 28.33 | 28.53 | 27.92 | 28.46 | 1,133,502 | +0.06(+0.21%) |
Dec 04, 2019 | 28.15 | 28.51 | 27.65 | 28.40 | 1,582,920 | +0.40(+1.45%) |
Dec 03, 2019 | 27.91 | 28.14 | 27.39 | 28.00 | 1,289,116 | +0.01(+0.02%) |
Dec 02, 2019 | 27.90 | 28.18 | 27.52 | 27.99 | 1,256,759 | -0.01(-0.04%) |
Nov 29, 2019 | 28.00 | 28.24 | 27.68 | 28.00 | 202,100 | -0.17(-0.60%) |
Nov 27, 2019 | 28.31 | 28.42 | 27.95 | 28.17 | 392,400 | +0.02(+0.07%) |
Nov 26, 2019 | 28.28 | 28.33 | 27.92 | 28.15 | 559,268 | -0.10(-0.35%) |
Nov 25, 2019 | 27.56 | 28.37 | 27.04 | 28.25 | 428,804 | +0.85(+3.10%) |
Nov 22, 2019 | 27.16 | 27.43 | 26.74 | 27.40 | 430,700 | +0.31(+1.14%) |
Nov 21, 2019 | 27.33 | 27.34 | 26.35 | 27.09 | 649,312 | +0.05(+0.18%) |
Nov 20, 2019 | 26.78 | 27.49 | 26.56 | 27.04 | 518,082 | +0.23(+0.86%) |
Nov 19, 2019 | 26.69 | 27.07 | 26.23 | 26.81 | 566,092 | +0.16(+0.60%) |
Nov 18, 2019 | 26.49 | 26.67 | 26.11 | 26.65 | 591,461 | +0.21(+0.79%) |
Nov 15, 2019 | 26.41 | 26.69 | 26.19 | 26.44 | 633,200 | +0.17(+0.65%) |
Nov 14, 2019 | 25.92 | 26.50 | 25.36 | 26.27 | 396,462 | +0.31(+1.19%) |
Nov 13, 2019 | 25.45 | 26.16 | 25.06 | 25.96 | 428,305 | +0.27(+1.05%) |
Nov 12, 2019 | 25.60 | 25.89 | 25.25 | 25.69 | 438,820 | +0.03(+0.12%) |
Nov 11, 2019 | 26.18 | 26.30 | 25.45 | 25.66 | 554,778 | -1.02(-3.82%) |
Nov 08, 2019 | 25.81 | 26.70 | 24.98 | 26.68 | 651,400 | +0.79(+3.05%) |
Nov 07, 2019 | 27.10 | 27.67 | 25.71 | 25.89 | 905,150 | -1.28(-4.71%) |
Nov 06, 2019 | 26.29 | 27.81 | 26.00 | 27.17 | 1,581,031 | +1.18(+4.54%) |
Nov 05, 2019 | 25.55 | 26.07 | 25.23 | 25.99 | 857,062 | +0.55(+2.16%) |
Nov 04, 2019 | 24.47 | 25.70 | 24.25 | 25.44 | 1,912,543 | +1.29(+5.34%) |
Nov 01, 2019 | 20.81 | 24.37 | 20.66 | 24.15 | 2,482,000 | +3.49(+16.89%) |
Oct 31, 2019 | 22.46 | 25.93 | 19.50 | 20.66 | 7,246,267 | -8.45(-29.03%) |
Oct 30, 2019 | 30.15 | 30.15 | 28.91 | 29.11 | 858,950 | -0.99(-3.29%) |
Oct 29, 2019 | 30.22 | 30.73 | 29.94 | 30.10 | 477,952 | -0.12(-0.40%) |
Oct 28, 2019 | 30.13 | 30.39 | 29.91 | 30.22 | 630,239 | +0.10(+0.33%) |
Oct 25, 2019 | 30.19 | 30.36 | 29.96 | 30.12 | 306,800 | -0.16(-0.53%) |
Oct 24, 2019 | 30.49 | 30.49 | 29.79 | 30.28 | 394,881 | -0.08(-0.26%) |
Oct 23, 2019 | 30.28 | 30.62 | 30.16 | 30.36 | 245,323 | -0.01(-0.03%) |
Oct 22, 2019 | 30.61 | 30.84 | 30.26 | 30.37 | 367,398 | -0.14(-0.46%) |
Oct 21, 2019 | 30.75 | 31.17 | 30.18 | 30.51 | 844,301 | -0.13(-0.42%) |
Oct 18, 2019 | 30.27 | 30.75 | 29.92 | 30.64 | 547,400 | +0.33(+1.09%) |
Oct 17, 2019 | 29.75 | 30.55 | 29.72 | 30.31 | 627,365 | +0.66(+2.23%) |
Oct 16, 2019 | 29.14 | 29.82 | 29.14 | 29.65 | 583,690 | +0.55(+1.89%) |
Oct 15, 2019 | 28.50 | 29.40 | 28.46 | 29.10 | 395,925 | +0.64(+2.25%) |
Oct 14, 2019 | 27.95 | 28.49 | 27.85 | 28.46 | 493,787 | +0.59(+2.12%) |
Oct 11, 2019 | 27.28 | 28.46 | 27.15 | 27.87 | 703,300 | +0.81(+2.99%) |
Oct 10, 2019 | 28.30 | 28.55 | 26.94 | 27.06 | 775,551 | -1.28(-4.52%) |
Oct 09, 2019 | 28.45 | 28.73 | 28.11 | 28.34 | 284,536 | +0.03(+0.11%) |
Oct 08, 2019 | 28.77 | 28.87 | 28.00 | 28.31 | 361,149 | -0.62(-2.14%) |
Oct 07, 2019 | 28.75 | 29.29 | 28.51 | 28.93 | 382,003 | +0.13(+0.45%) |
Oct 04, 2019 | 28.76 | 29.03 | 28.31 | 28.80 | 476,200 | +0.26(+0.91%) |
Oct 03, 2019 | 28.17 | 28.89 | 27.94 | 28.54 | 636,148 | +0.23(+0.81%) |
Oct 02, 2019 | 29.13 | 29.18 | 27.96 | 28.31 | 861,449 | -1.03(-3.51%) |