Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.32 | 44.82 | 41.33 | 41.77 | 2,722,353 | -3.68(-8.10%) |
Sep 29, 2020 | 44.26 | 46.19 | 44.05 | 45.45 | 2,392,062 | +2.00(+4.60%) |
Sep 28, 2020 | 42.26 | 43.68 | 41.46 | 43.45 | 2,022,505 | +2.82(+6.94%) |
Sep 25, 2020 | 39.98 | 41.49 | 39.81 | 40.63 | 2,343,700 | -0.86(-2.07%) |
Sep 24, 2020 | 37.87 | 42.17 | 37.31 | 41.49 | 4,223,011 | +1.37(+3.41%) |
Sep 23, 2020 | 43.07 | 43.75 | 39.66 | 40.12 | 4,444,635 | -6.56(-14.05%) |
Sep 22, 2020 | 46.75 | 47.42 | 45.36 | 46.68 | 1,699,570 | -0.90(-1.89%) |
Sep 21, 2020 | 53.26 | 53.90 | 43.37 | 47.58 | 5,408,163 | -9.37(-16.45%) |
Sep 18, 2020 | 56.94 | 58.35 | 56.75 | 56.95 | 571,300 | -1.36(-2.33%) |
Sep 17, 2020 | 55.32 | 58.32 | 54.67 | 58.31 | 1,099,625 | +0.13(+0.22%) |
Sep 16, 2020 | 59.37 | 59.75 | 57.20 | 58.18 | 1,371,055 | -0.15(-0.26%) |
Sep 15, 2020 | 59.23 | 59.56 | 57.82 | 58.33 | 1,306,808 | -0.41(-0.70%) |
Sep 14, 2020 | 57.95 | 59.30 | 57.90 | 58.74 | 1,003,183 | +1.92(+3.38%) |
Sep 11, 2020 | 57.37 | 58.01 | 55.95 | 56.82 | 847,200 | +0.18(+0.32%) |
Sep 10, 2020 | 59.93 | 60.06 | 56.40 | 56.64 | 1,865,866 | -1.41(-2.43%) |
Sep 09, 2020 | 57.08 | 58.38 | 56.69 | 58.05 | 1,221,434 | +1.85(+3.29%) |
Sep 08, 2020 | 54.45 | 57.60 | 52.77 | 56.20 | 1,748,725 | -1.20(-2.09%) |
Sep 04, 2020 | 56.44 | 57.83 | 54.79 | 57.40 | 2,174,400 | +1.46(+2.61%) |
Sep 03, 2020 | 59.13 | 59.69 | 55.49 | 55.94 | 2,414,912 | -3.71(-6.22%) |
Sep 02, 2020 | 60.68 | 60.80 | 58.25 | 59.65 | 2,426,253 | -3.44(-5.45%) |
Sep 01, 2020 | 66.07 | 66.11 | 60.74 | 63.09 | 2,518,868 | -0.42(-0.66%) |
Aug 31, 2020 | 62.63 | 64.41 | 62.19 | 63.51 | 2,105,686 | +2.97(+4.91%) |
Aug 28, 2020 | 60.47 | 61.48 | 59.90 | 60.54 | 2,075,800 | +2.07(+3.54%) |
Aug 27, 2020 | 61.82 | 61.93 | 55.93 | 58.47 | 2,982,691 | -1.74(-2.89%) |
Aug 26, 2020 | 56.00 | 60.40 | 55.96 | 60.21 | 3,364,912 | +3.69(+6.53%) |
Aug 25, 2020 | 56.54 | 56.59 | 54.39 | 56.52 | 1,692,821 | +0.42(+0.75%) |
Aug 24, 2020 | 58.22 | 58.26 | 55.58 | 56.10 | 2,202,369 | -1.15(-2.01%) |
Aug 21, 2020 | 57.05 | 57.77 | 55.03 | 57.25 | 2,797,500 | -3.28(-5.42%) |
Aug 20, 2020 | 57.29 | 60.72 | 57.18 | 60.53 | 2,512,355 | +3.26(+5.69%) |
Aug 19, 2020 | 62.26 | 62.84 | 56.39 | 57.27 | 3,886,715 | -4.84(-7.79%) |
Aug 18, 2020 | 64.62 | 64.98 | 58.95 | 62.11 | 3,805,667 | +1.17(+1.92%) |
Aug 17, 2020 | 60.35 | 61.27 | 59.32 | 60.94 | 2,337,952 | +4.75(+8.45%) |
Aug 14, 2020 | 58.83 | 59.39 | 53.24 | 56.19 | 3,256,400 | -4.42(-7.29%) |
Aug 13, 2020 | 57.15 | 62.53 | 56.86 | 60.61 | 5,326,476 | +8.99(+17.42%) |
Aug 12, 2020 | 54.82 | 56.01 | 51.56 | 51.62 | 3,782,742 | +0.69(+1.35%) |
Aug 11, 2020 | 60.39 | 61.75 | 49.81 | 50.93 | 8,560,843 | -18.77(-26.93%) |
Aug 10, 2020 | 67.59 | 71.60 | 67.40 | 69.70 | 5,019,700 | +4.09(+6.23%) |
Aug 07, 2020 | 66.24 | 66.74 | 62.13 | 65.61 | 5,322,600 | -3.69(-5.32%) |
Aug 06, 2020 | 66.47 | 69.43 | 64.41 | 69.30 | 5,112,414 | +8.73(+14.41%) |
Aug 05, 2020 | 60.65 | 61.54 | 58.32 | 60.57 | 4,075,288 | +3.43(+6.00%) |
Aug 04, 2020 | 50.01 | 57.14 | 49.70 | 57.14 | 5,008,456 | +6.96(+13.87%) |
Aug 03, 2020 | 49.55 | 50.31 | 48.64 | 50.18 | 1,794,875 | +0.26(+0.52%) |
Jul 31, 2020 | 47.93 | 50.00 | 47.48 | 49.92 | 2,374,300 | +4.01(+8.73%) |
Jul 30, 2020 | 45.59 | 46.96 | 44.27 | 45.91 | 2,942,596 | -3.59(-7.25%) |
Jul 29, 2020 | 50.03 | 52.69 | 45.85 | 49.50 | 4,589,217 | -0.92(-1.82%) |
Jul 28, 2020 | 48.44 | 51.41 | 47.35 | 50.42 | 4,354,892 | -0.22(-0.43%) |
Jul 27, 2020 | 49.52 | 50.68 | 49.06 | 50.64 | 3,661,154 | +6.24(+14.05%) |
Jul 24, 2020 | 45.04 | 45.12 | 43.35 | 44.40 | 1,988,600 | +0.90(+2.07%) |
Jul 23, 2020 | 43.96 | 45.66 | 42.40 | 43.50 | 3,650,564 | -2.10(-4.61%) |
Jul 22, 2020 | 42.58 | 45.70 | 41.93 | 45.60 | 4,616,148 | +6.39(+16.30%) |
Jul 21, 2020 | 38.60 | 39.79 | 38.25 | 39.21 | 2,848,913 | +4.24(+12.12%) |
Jul 20, 2020 | 34.48 | 35.05 | 33.99 | 34.97 | 1,176,763 | +1.90(+5.75%) |
Jul 17, 2020 | 32.89 | 33.20 | 32.57 | 33.07 | 792,100 | +0.89(+2.77%) |
Jul 16, 2020 | 32.95 | 33.25 | 32.15 | 32.18 | 880,905 | -1.20(-3.59%) |
Jul 15, 2020 | 32.64 | 33.38 | 32.36 | 33.38 | 1,085,412 | +0.51(+1.55%) |
Jul 14, 2020 | 31.84 | 32.87 | 31.70 | 32.87 | 1,014,775 | +0.78(+2.43%) |
Jul 13, 2020 | 33.00 | 33.30 | 31.99 | 32.09 | 1,886,517 | +1.12(+3.62%) |
Jul 10, 2020 | 31.12 | 31.28 | 30.51 | 30.97 | 955,900 | +0.23(+0.75%) |
Jul 09, 2020 | 31.92 | 32.07 | 30.11 | 30.74 | 1,849,023 | -0.48(-1.54%) |
Jul 08, 2020 | 30.63 | 31.35 | 30.52 | 31.22 | 1,583,914 | +1.73(+5.87%) |
Jul 07, 2020 | 28.89 | 29.78 | 28.86 | 29.49 | 1,112,241 | -0.04(-0.14%) |
Jul 06, 2020 | 29.83 | 30.00 | 29.26 | 29.53 | 1,004,220 | +1.13(+3.98%) |
Jul 02, 2020 | 28.05 | 28.81 | 27.96 | 28.40 | 964,500 | -0.17(-0.60%) |
Jul 01, 2020 | 29.47 | 29.47 | 27.85 | 28.57 | 1,490,264 | -0.76(-2.59%) |
Jun 30, 2020 | 28.01 | 29.62 | 27.98 | 29.33 | 1,396,589 | +1.47(+5.28%) |
Jun 29, 2020 | 27.78 | 27.90 | 27.41 | 27.86 | 484,309 | -0.02(-0.07%) |
Jun 26, 2020 | 27.43 | 28.41 | 26.66 | 27.88 | 1,237,100 | +0.09(+0.32%) |
Jun 25, 2020 | 27.43 | 27.83 | 27.20 | 27.79 | 443,985 | +1.09(+4.08%) |
Jun 24, 2020 | 27.05 | 27.86 | 26.62 | 26.70 | 1,033,316 | -1.81(-6.35%) |
Jun 23, 2020 | 28.42 | 28.53 | 28.12 | 28.51 | 549,777 | +0.84(+3.04%) |
Jun 22, 2020 | 28.39 | 28.75 | 27.50 | 27.67 | 719,485 | -0.15(-0.54%) |
Jun 19, 2020 | 27.56 | 28.23 | 27.47 | 27.82 | 394,700 | +1.21(+4.55%) |
Jun 18, 2020 | 26.75 | 26.85 | 26.33 | 26.61 | 190,240 | -0.72(-2.63%) |
Jun 17, 2020 | 27.40 | 27.58 | 26.99 | 27.33 | 125,799 | +0.37(+1.37%) |
Jun 16, 2020 | 26.75 | 27.41 | 26.74 | 26.96 | 289,775 | +0.27(+1.01%) |
Jun 15, 2020 | 25.36 | 26.85 | 25.15 | 26.69 | 467,774 | -0.18(-0.67%) |
Jun 12, 2020 | 27.49 | 27.79 | 26.60 | 26.87 | 351,800 | -0.48(-1.76%) |
Jun 11, 2020 | 28.79 | 29.21 | 26.99 | 27.35 | 697,349 | -2.07(-7.04%) |
Jun 10, 2020 | 28.50 | 29.45 | 27.26 | 29.42 | 852,629 | +1.91(+6.94%) |
Jun 09, 2020 | 27.76 | 28.09 | 27.45 | 27.51 | 188,604 | -0.63(-2.24%) |
Jun 08, 2020 | 27.51 | 28.20 | 27.26 | 28.14 | 314,271 | +1.28(+4.77%) |
Jun 05, 2020 | 26.74 | 26.94 | 26.37 | 26.86 | 417,700 | -1.53(-5.39%) |
Jun 04, 2020 | 28.40 | 28.70 | 27.79 | 28.39 | 329,402 | +0.19(+0.67%) |
Jun 03, 2020 | 28.29 | 28.58 | 27.31 | 28.20 | 931,816 | -1.37(-4.63%) |
Jun 02, 2020 | 30.83 | 30.83 | 28.70 | 29.57 | 680,723 | -1.53(-4.92%) |
Jun 01, 2020 | 30.15 | 31.12 | 30.08 | 31.10 | 763,386 | +1.22(+4.08%) |
May 29, 2020 | 29.50 | 30.14 | 29.33 | 29.88 | 597,300 | +1.74(+6.18%) |
May 28, 2020 | 28.31 | 28.74 | 27.89 | 28.14 | 699,793 | +0.27(+0.97%) |
May 27, 2020 | 26.12 | 27.92 | 26.02 | 27.87 | 690,375 | +0.84(+3.11%) |
May 26, 2020 | 28.36 | 28.41 | 26.77 | 27.03 | 473,174 | -0.27(-0.99%) |
May 22, 2020 | 27.15 | 27.61 | 27.01 | 27.30 | 422,000 | +0.62(+2.32%) |
May 21, 2020 | 27.98 | 28.03 | 26.14 | 26.68 | 557,586 | -1.96(-6.84%) |
May 20, 2020 | 28.32 | 28.98 | 28.13 | 28.64 | 459,259 | +0.62(+2.21%) |
May 19, 2020 | 27.67 | 28.49 | 27.55 | 28.02 | 574,995 | +1.71(+6.50%) |
May 18, 2020 | 26.64 | 27.07 | 26.06 | 26.31 | 828,566 | +0.62(+2.41%) |
May 15, 2020 | 25.12 | 25.88 | 24.55 | 25.69 | 773,300 | +2.49(+10.73%) |
May 14, 2020 | 21.78 | 23.23 | 21.78 | 23.20 | 684,799 | +1.24(+5.65%) |
May 13, 2020 | 21.80 | 22.15 | 21.53 | 21.96 | 460,711 | +0.30(+1.39%) |
May 12, 2020 | 22.02 | 22.27 | 21.60 | 21.66 | 312,106 | -0.03(-0.14%) |
May 11, 2020 | 21.91 | 22.09 | 21.40 | 21.69 | 296,968 | -0.29(-1.32%) |
May 08, 2020 | 21.67 | 22.53 | 21.65 | 21.98 | 481,100 | +0.57(+2.66%) |
May 07, 2020 | 20.53 | 21.75 | 20.45 | 21.41 | 529,753 | +1.35(+6.73%) |
May 06, 2020 | 20.23 | 20.34 | 19.95 | 20.06 | 196,995 | -0.24(-1.18%) |
May 05, 2020 | 20.04 | 20.40 | 19.80 | 20.30 | 361,896 | +0.85(+4.37%) |
May 04, 2020 | 19.68 | 19.83 | 19.33 | 19.45 | 264,255 | -0.59(-2.94%) |
May 01, 2020 | 19.97 | 20.21 | 19.54 | 20.04 | 236,300 | -0.15(-0.74%) |
Apr 30, 2020 | 20.56 | 20.90 | 19.53 | 20.19 | 404,321 | -1.18(-5.52%) |
Apr 29, 2020 | 21.24 | 21.54 | 20.78 | 21.37 | 301,049 | +0.63(+3.04%) |
Apr 28, 2020 | 21.10 | 21.10 | 20.49 | 20.74 | 305,095 | -0.43(-2.03%) |
Apr 27, 2020 | 21.32 | 21.39 | 20.74 | 21.17 | 185,589 | -0.11(-0.52%) |
Apr 24, 2020 | 21.70 | 21.76 | 20.70 | 21.28 | 364,100 | -0.15(-0.70%) |
Apr 23, 2020 | 21.80 | 22.33 | 21.13 | 21.43 | 481,052 | +0.25(+1.18%) |
Apr 22, 2020 | 20.66 | 21.39 | 20.51 | 21.18 | 205,249 | +1.00(+4.96%) |
Apr 21, 2020 | 19.44 | 20.38 | 19.21 | 20.18 | 390,492 | -1.69(-7.73%) |
Apr 20, 2020 | 21.42 | 22.19 | 21.42 | 21.87 | 185,554 | +0.63(+2.97%) |
Apr 17, 2020 | 21.68 | 21.77 | 21.11 | 21.24 | 195,600 | -1.12(-5.01%) |
Apr 16, 2020 | 22.21 | 22.58 | 21.62 | 22.36 | 185,060 | +0.04(+0.18%) |
Apr 15, 2020 | 22.53 | 22.53 | 21.74 | 22.32 | 323,510 | -1.09(-4.64%) |
Apr 14, 2020 | 23.55 | 24.25 | 23.12 | 23.41 | 342,116 | +0.75(+3.29%) |
Apr 13, 2020 | 21.82 | 22.78 | 21.63 | 22.66 | 254,584 | -0.08(-0.35%) |
Apr 09, 2020 | 22.55 | 23.72 | 22.27 | 22.74 | 342,400 | +1.63(+7.72%) |
Apr 08, 2020 | 21.53 | 21.66 | 20.93 | 21.11 | 171,811 | -0.35(-1.63%) |
Apr 07, 2020 | 22.22 | 22.34 | 21.06 | 21.46 | 403,120 | +0.07(+0.33%) |
Apr 06, 2020 | 19.93 | 21.64 | 19.63 | 21.39 | 382,611 | +2.11(+10.94%) |
Apr 03, 2020 | 19.53 | 19.72 | 19.10 | 19.28 | 186,400 | -0.35(-1.78%) |
Apr 02, 2020 | 19.38 | 19.82 | 19.16 | 19.63 | 239,269 | +1.56(+8.63%) |
Apr 01, 2020 | 18.13 | 18.48 | 17.79 | 18.07 | 291,271 | -0.37(-2.01%) |
Mar 31, 2020 | 18.52 | 19.23 | 18.15 | 18.44 | 144,540 | -0.16(-0.86%) |
Mar 30, 2020 | 18.40 | 19.01 | 18.00 | 18.60 | 369,364 | -0.82(-4.22%) |
Mar 27, 2020 | 19.60 | 19.70 | 19.03 | 19.42 | 284,000 | -0.28(-1.42%) |
Mar 26, 2020 | 20.26 | 20.64 | 19.50 | 19.70 | 360,654 | -0.18(-0.91%) |
Mar 25, 2020 | 18.93 | 20.48 | 18.83 | 19.88 | 408,414 | +0.99(+5.24%) |
Mar 24, 2020 | 18.66 | 19.18 | 17.88 | 18.89 | 665,683 | +2.67(+16.46%) |
Mar 23, 2020 | 15.33 | 16.37 | 15.20 | 16.22 | 724,552 | +1.76(+12.17%) |
Mar 20, 2020 | 14.76 | 15.20 | 14.20 | 14.46 | 394,100 | +0.75(+5.47%) |
Mar 19, 2020 | 13.70 | 14.00 | 13.05 | 13.71 | 529,997 | +0.28(+2.08%) |
Mar 18, 2020 | 13.96 | 14.46 | 12.66 | 13.43 | 581,502 | -1.69(-11.18%) |
Mar 17, 2020 | 14.56 | 16.28 | 14.14 | 15.12 | 925,875 | -0.24(-1.56%) |
Mar 16, 2020 | 14.95 | 16.67 | 14.00 | 15.36 | 940,247 | -4.96(-24.41%) |
Mar 13, 2020 | 23.77 | 23.81 | 19.83 | 20.32 | 873,600 | -3.22(-13.68%) |
Mar 12, 2020 | 24.82 | 25.23 | 23.05 | 23.54 | 483,085 | -3.48(-12.88%) |
Mar 11, 2020 | 27.62 | 27.82 | 26.77 | 27.02 | 370,564 | -0.40(-1.46%) |
Mar 10, 2020 | 27.95 | 27.95 | 27.19 | 27.42 | 366,524 | -0.38(-1.37%) |
Mar 09, 2020 | 27.45 | 28.07 | 26.98 | 27.80 | 259,241 | -1.18(-4.07%) |
Mar 06, 2020 | 29.16 | 29.24 | 28.02 | 28.98 | 279,400 | -0.37(-1.26%) |
Mar 05, 2020 | 28.79 | 29.40 | 28.71 | 29.35 | 194,829 | +0.68(+2.37%) |
Mar 04, 2020 | 28.39 | 28.70 | 28.13 | 28.67 | 95,129 | +0.29(+1.02%) |
Mar 03, 2020 | 27.36 | 29.42 | 27.30 | 28.38 | 452,265 | +1.57(+5.86%) |
Mar 02, 2020 | 27.01 | 27.25 | 26.75 | 26.81 | 297,325 | +0.16(+0.60%) |
Feb 28, 2020 | 28.17 | 28.17 | 25.98 | 26.65 | 677,600 | -3.68(-12.13%) |
Feb 27, 2020 | 31.54 | 31.68 | 30.31 | 30.33 | 575,002 | -0.85(-2.73%) |
Feb 26, 2020 | 31.20 | 31.60 | 30.86 | 31.18 | 347,967 | -0.05(-0.16%) |
Feb 25, 2020 | 32.83 | 33.15 | 31.12 | 31.23 | 536,066 | -2.78(-8.17%) |
Feb 24, 2020 | 34.62 | 35.13 | 33.64 | 34.01 | 955,876 | +0.47(+1.40%) |
Feb 21, 2020 | 33.48 | 34.03 | 33.43 | 33.54 | 616,400 | +0.42(+1.27%) |
Feb 20, 2020 | 32.86 | 33.30 | 32.80 | 33.12 | 389,209 | -0.32(-0.96%) |
Feb 19, 2020 | 32.61 | 33.44 | 32.48 | 33.44 | 401,933 | +0.91(+2.80%) |
Feb 18, 2020 | 31.68 | 32.57 | 31.51 | 32.53 | 490,226 | +1.71(+5.55%) |
Feb 14, 2020 | 31.06 | 31.06 | 30.78 | 30.82 | 276,100 | +0.29(+0.95%) |
Feb 13, 2020 | 30.73 | 30.81 | 30.47 | 30.53 | 344,696 | +0.55(+1.83%) |
Feb 12, 2020 | 30.06 | 30.27 | 29.91 | 29.98 | 292,859 | -0.58(-1.90%) |
Feb 11, 2020 | 30.73 | 30.82 | 30.28 | 30.56 | 166,834 | -0.47(-1.51%) |
Feb 10, 2020 | 30.99 | 31.24 | 30.81 | 31.03 | 262,129 | +0.26(+0.85%) |
Feb 07, 2020 | 31.12 | 31.16 | 30.55 | 30.77 | 190,300 | -0.37(-1.19%) |
Feb 06, 2020 | 31.22 | 31.26 | 30.83 | 31.14 | 286,509 | +0.66(+2.17%) |
Feb 05, 2020 | 30.47 | 30.61 | 30.26 | 30.48 | 92,763 | -0.05(-0.16%) |
Feb 04, 2020 | 30.77 | 30.77 | 30.17 | 30.53 | 168,344 | -0.09(-0.29%) |
Feb 03, 2020 | 31.08 | 31.11 | 30.39 | 30.62 | 377,094 | -1.29(-4.04%) |
Jan 31, 2020 | 31.40 | 32.18 | 31.40 | 31.91 | 255,600 | +0.51(+1.62%) |
Jan 30, 2020 | 31.53 | 31.99 | 31.08 | 31.40 | 544,224 | +1.06(+3.49%) |
Jan 29, 2020 | 29.90 | 30.42 | 29.87 | 30.34 | 209,045 | +0.34(+1.13%) |
Jan 28, 2020 | 31.02 | 31.08 | 29.88 | 30.00 | 537,721 | -2.27(-7.03%) |
Jan 27, 2020 | 32.86 | 32.89 | 32.08 | 32.27 | 211,609 | -0.08(-0.25%) |
Jan 24, 2020 | 31.44 | 32.43 | 31.43 | 32.35 | 292,400 | +1.17(+3.75%) |
Jan 23, 2020 | 31.02 | 31.45 | 30.98 | 31.18 | 220,742 | -0.21(-0.67%) |
Jan 22, 2020 | 31.57 | 31.65 | 31.25 | 31.39 | 252,249 | +0.15(+0.48%) |
Jan 21, 2020 | 30.70 | 31.51 | 30.63 | 31.24 | 508,418 | -0.78(-2.44%) |
Jan 17, 2020 | 32.05 | 32.26 | 31.75 | 32.02 | 338,300 | +0.17(+0.53%) |
Jan 16, 2020 | 31.86 | 32.00 | 31.66 | 31.85 | 299,060 | -0.17(-0.53%) |
Jan 15, 2020 | 31.71 | 32.10 | 31.59 | 32.02 | 98,006 | +0.69(+2.20%) |
Jan 14, 2020 | 31.22 | 31.47 | 31.00 | 31.33 | 168,127 | -0.63(-1.97%) |
Jan 13, 2020 | 32.19 | 32.19 | 31.72 | 31.96 | 504,843 | -0.36(-1.11%) |
Jan 10, 2020 | 32.00 | 32.57 | 31.92 | 32.32 | 353,400 | +0.66(+2.08%) |
Jan 09, 2020 | 31.67 | 31.85 | 31.36 | 31.66 | 216,897 | -0.82(-2.52%) |
Jan 08, 2020 | 33.46 | 33.50 | 32.25 | 32.48 | 634,215 | -0.96(-2.87%) |
Jan 07, 2020 | 32.70 | 33.62 | 32.55 | 33.44 | 505,768 | +0.83(+2.55%) |
Jan 06, 2020 | 33.48 | 33.53 | 32.16 | 32.61 | 568,174 | +0.41(+1.27%) |
Jan 03, 2020 | 32.55 | 32.67 | 32.11 | 32.20 | 528,400 | +0.02(+0.06%) |
Jan 02, 2020 | 32.19 | 32.47 | 31.91 | 32.18 | 300,696 | +0.53(+1.67%) |
Dec 31, 2019 | 32.00 | 32.13 | 31.53 | 31.65 | 440,500 | -0.23(-0.72%) |
Dec 30, 2019 | 31.71 | 32.03 | 31.65 | 31.88 | 398,675 | +0.55(+1.76%) |
Dec 27, 2019 | 31.85 | 32.14 | 31.31 | 31.33 | 418,600 | -0.64(-2.00%) |
Dec 26, 2019 | 32.16 | 32.47 | 31.44 | 31.97 | 480,241 | +0.58(+1.85%) |
Dec 24, 2019 | 30.86 | 31.47 | 30.86 | 31.39 | 246,100 | +1.16(+3.84%) |
Dec 23, 2019 | 29.77 | 30.30 | 29.76 | 30.23 | 204,265 | +0.93(+3.17%) |
Dec 20, 2019 | 29.42 | 29.60 | 29.06 | 29.30 | 185,800 | +0.31(+1.07%) |
Dec 19, 2019 | 28.67 | 29.14 | 28.60 | 28.99 | 145,954 | +0.21(+0.73%) |
Dec 18, 2019 | 28.57 | 28.80 | 28.52 | 28.78 | 210,998 | +0.07(+0.25%) |
Dec 17, 2019 | 28.82 | 28.90 | 28.62 | 28.71 | 126,782 | -0.18(-0.63%) |
Dec 16, 2019 | 28.74 | 28.97 | 28.63 | 28.89 | 235,686 | +0.33(+1.16%) |
Dec 13, 2019 | 28.36 | 28.66 | 28.23 | 28.56 | 173,500 | -0.04(-0.14%) |
Dec 12, 2019 | 28.98 | 29.02 | 27.97 | 28.60 | 267,716 | +0.29(+1.02%) |
Dec 11, 2019 | 27.63 | 28.60 | 27.57 | 28.31 | 164,538 | +0.66(+2.39%) |
Dec 10, 2019 | 27.68 | 27.77 | 27.45 | 27.65 | 116,519 | +0.26(+0.95%) |
Dec 09, 2019 | 27.39 | 27.47 | 27.30 | 27.39 | 97,740 | +0.04(+0.15%) |
Dec 06, 2019 | 27.77 | 27.88 | 27.17 | 27.35 | 522,700 | -1.34(-4.67%) |
Dec 05, 2019 | 28.32 | 28.84 | 28.32 | 28.69 | 155,146 | +0.37(+1.31%) |
Dec 04, 2019 | 29.10 | 29.10 | 28.14 | 28.32 | 310,743 | -1.16(-3.93%) |
Dec 03, 2019 | 29.39 | 29.55 | 29.28 | 29.48 | 327,113 | +0.97(+3.40%) |
Dec 02, 2019 | 28.50 | 28.81 | 28.47 | 28.51 | 138,477 | -0.43(-1.49%) |
Nov 29, 2019 | 28.58 | 29.03 | 28.44 | 28.94 | 99,500 | +0.18(+0.62%) |
Nov 27, 2019 | 28.78 | 28.96 | 28.69 | 28.76 | 69,000 | -0.57(-1.93%) |
Nov 26, 2019 | 28.75 | 29.34 | 28.39 | 29.33 | 160,774 | +0.71(+2.48%) |
Nov 25, 2019 | 28.68 | 28.95 | 28.60 | 28.62 | 74,285 | -0.36(-1.24%) |
Nov 22, 2019 | 29.35 | 29.45 | 28.97 | 28.98 | 126,300 | -0.41(-1.40%) |
Nov 21, 2019 | 29.42 | 29.57 | 29.24 | 29.39 | 92,350 | -0.16(-0.54%) |
Nov 20, 2019 | 29.25 | 29.56 | 29.11 | 29.55 | 140,663 | +0.05(+0.17%) |
Nov 19, 2019 | 28.99 | 29.62 | 28.99 | 29.50 | 102,246 | +0.37(+1.27%) |
Nov 18, 2019 | 28.94 | 29.16 | 28.84 | 29.13 | 62,222 | +0.32(+1.11%) |
Nov 15, 2019 | 28.69 | 29.01 | 28.65 | 28.81 | 123,400 | -0.28(-0.96%) |
Nov 14, 2019 | 28.93 | 29.29 | 28.60 | 29.09 | 178,721 | +0.28(+0.97%) |
Nov 13, 2019 | 28.68 | 29.01 | 28.51 | 28.81 | 190,039 | +0.44(+1.55%) |
Nov 12, 2019 | 28.30 | 28.41 | 27.82 | 28.37 | 205,162 | -0.16(-0.56%) |
Nov 11, 2019 | 28.40 | 28.68 | 27.87 | 28.53 | 203,058 | +0.20(+0.71%) |
Nov 08, 2019 | 28.57 | 28.93 | 28.33 | 28.33 | 275,300 | -1.13(-3.84%) |
Nov 07, 2019 | 31.12 | 31.12 | 28.75 | 29.46 | 394,242 | -1.82(-5.82%) |
Nov 06, 2019 | 31.08 | 31.30 | 30.92 | 31.28 | 111,062 | +0.05(+0.16%) |
Nov 05, 2019 | 31.75 | 31.86 | 30.98 | 31.23 | 333,071 | -1.61(-4.90%) |
Nov 04, 2019 | 33.12 | 33.23 | 32.58 | 32.84 | 235,850 | -0.22(-0.67%) |
Nov 01, 2019 | 32.85 | 33.10 | 32.69 | 33.06 | 151,600 | +0.02(+0.06%) |
Oct 31, 2019 | 32.88 | 33.36 | 32.66 | 33.04 | 306,180 | +0.77(+2.39%) |
Oct 30, 2019 | 32.16 | 32.30 | 31.18 | 32.27 | 227,264 | +0.24(+0.75%) |
Oct 29, 2019 | 31.49 | 32.32 | 31.46 | 32.03 | 138,189 | -0.08(-0.25%) |
Oct 28, 2019 | 32.57 | 32.57 | 31.97 | 32.11 | 208,905 | -0.82(-2.49%) |
Oct 25, 2019 | 33.71 | 33.80 | 32.20 | 32.93 | 493,900 | +0.90(+2.81%) |
Oct 24, 2019 | 31.96 | 32.18 | 31.76 | 32.03 | 211,797 | +0.96(+3.09%) |
Oct 23, 2019 | 31.12 | 31.36 | 31.07 | 31.07 | 74,995 | +0.07(+0.23%) |
Oct 22, 2019 | 31.06 | 31.28 | 30.74 | 31.00 | 174,732 | -0.18(-0.58%) |
Oct 21, 2019 | 32.11 | 32.20 | 31.03 | 31.18 | 270,438 | -0.02(-0.06%) |
Oct 18, 2019 | 30.98 | 31.31 | 30.93 | 31.20 | 134,700 | +0.08(+0.26%) |
Oct 17, 2019 | 31.10 | 31.48 | 30.98 | 31.12 | 143,639 | +0.53(+1.73%) |
Oct 16, 2019 | 30.46 | 30.70 | 30.15 | 30.59 | 211,222 | -0.07(-0.23%) |
Oct 15, 2019 | 31.11 | 31.13 | 30.47 | 30.66 | 215,587 | -0.86(-2.73%) |
Oct 14, 2019 | 31.25 | 31.72 | 31.03 | 31.52 | 211,241 | +0.45(+1.45%) |
Oct 11, 2019 | 31.14 | 31.22 | 30.47 | 31.07 | 405,600 | -0.07(-0.22%) |
Oct 10, 2019 | 31.51 | 31.51 | 30.75 | 31.14 | 275,933 | -0.89(-2.78%) |
Oct 09, 2019 | 32.30 | 32.30 | 31.76 | 32.03 | 164,849 | +0.04(+0.13%) |
Oct 08, 2019 | 31.96 | 32.21 | 31.59 | 31.99 | 315,289 | +1.15(+3.73%) |
Oct 07, 2019 | 31.14 | 31.41 | 30.75 | 30.84 | 145,482 | -0.46(-1.47%) |
Oct 04, 2019 | 30.80 | 31.47 | 30.67 | 31.30 | 205,300 | -0.10(-0.32%) |
Oct 03, 2019 | 31.16 | 32.15 | 31.11 | 31.40 | 349,615 | +0.04(+0.13%) |
Oct 02, 2019 | 30.99 | 31.74 | 30.77 | 31.36 | 366,962 | +1.07(+3.53%) |