Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 18.35 | 18.93 | 18.35 | 18.58 | 1,409,770 | +0.36(+1.97%) |
Sep 29, 2020 | 18.56 | 18.65 | 18.08 | 18.22 | 1,345,556 | -0.30(-1.61%) |
Sep 28, 2020 | 18.04 | 18.57 | 18.04 | 18.52 | 1,240,234 | +0.92(+5.24%) |
Sep 25, 2020 | 17.13 | 17.69 | 17.02 | 17.59 | 1,044,611 | +0.28(+1.62%) |
Sep 24, 2020 | 17.56 | 17.80 | 17.15 | 17.31 | 1,138,079 | -0.13(-0.75%) |
Sep 23, 2020 | 18.12 | 18.70 | 17.41 | 17.45 | 1,474,294 | -0.54(-3.02%) |
Sep 22, 2020 | 18.70 | 18.96 | 17.93 | 17.99 | 1,828,296 | -0.75(-4.03%) |
Sep 21, 2020 | 18.86 | 19.33 | 18.46 | 18.74 | 1,881,648 | -0.71(-3.65%) |
Sep 18, 2020 | 19.62 | 19.81 | 19.36 | 19.46 | 3,235,593 | -0.15(-0.76%) |
Sep 17, 2020 | 19.11 | 19.60 | 18.93 | 19.60 | 1,072,969 | +0.20(+1.04%) |
Sep 16, 2020 | 19.31 | 19.82 | 18.94 | 19.40 | 1,783,886 | +0.13(+0.68%) |
Sep 15, 2020 | 19.50 | 19.51 | 19.05 | 19.27 | 2,112,700 | -0.25(-1.28%) |
Sep 14, 2020 | 19.13 | 19.65 | 19.00 | 19.52 | 1,051,358 | +0.48(+2.54%) |
Sep 11, 2020 | 18.77 | 19.05 | 18.49 | 19.04 | 1,308,527 | +0.31(+1.66%) |
Sep 10, 2020 | 19.15 | 19.32 | 18.72 | 18.73 | 1,515,652 | -0.27(-1.41%) |
Sep 09, 2020 | 18.92 | 19.12 | 18.68 | 18.99 | 1,330,714 | +0.18(+0.97%) |
Sep 08, 2020 | 19.21 | 19.26 | 18.68 | 18.81 | 1,425,402 | -0.86(-4.35%) |
Sep 04, 2020 | 19.82 | 19.89 | 19.08 | 19.67 | 1,397,474 | +0.52(+2.71%) |
Sep 03, 2020 | 19.41 | 20.04 | 19.02 | 19.15 | 1,099,122 | +0.00(+0.00%) |
Sep 02, 2020 | 18.96 | 19.24 | 18.80 | 19.15 | 877,109 | +0.11(+0.59%) |
Sep 01, 2020 | 18.65 | 19.28 | 18.49 | 19.04 | 758,594 | +0.13(+0.69%) |
Aug 31, 2020 | 19.45 | 19.50 | 18.90 | 18.91 | 1,516,607 | -0.59(-3.02%) |
Aug 28, 2020 | 19.53 | 19.63 | 19.25 | 19.50 | 1,341,955 | +0.18(+0.94%) |
Aug 27, 2020 | 18.61 | 19.41 | 18.61 | 19.31 | 1,244,069 | +0.65(+3.47%) |
Aug 26, 2020 | 19.37 | 19.37 | 18.65 | 18.67 | 1,007,815 | -0.65(-3.36%) |
Aug 25, 2020 | 19.44 | 19.52 | 18.91 | 19.31 | 1,644,067 | +0.25(+1.32%) |
Aug 24, 2020 | 18.03 | 19.10 | 17.94 | 19.06 | 1,184,673 | +1.10(+6.11%) |
Aug 21, 2020 | 17.84 | 18.23 | 17.83 | 17.97 | 978,417 | +0.06(+0.34%) |
Aug 20, 2020 | 17.99 | 18.26 | 17.83 | 17.91 | 1,358,547 | -0.54(-2.95%) |
Aug 19, 2020 | 18.07 | 18.63 | 17.97 | 18.45 | 829,112 | +0.38(+2.11%) |
Aug 18, 2020 | 18.63 | 18.63 | 18.03 | 18.07 | 1,094,024 | -0.51(-2.75%) |
Aug 17, 2020 | 19.02 | 19.02 | 18.53 | 18.58 | 1,076,861 | -0.55(-2.89%) |
Aug 14, 2020 | 18.61 | 19.35 | 18.49 | 19.13 | 700,935 | +0.33(+1.75%) |
Aug 13, 2020 | 18.88 | 19.12 | 18.70 | 18.80 | 1,211,495 | -0.29(-1.49%) |
Aug 12, 2020 | 19.88 | 20.00 | 18.59 | 19.09 | 1,440,175 | -0.18(-0.94%) |
Aug 11, 2020 | 19.66 | 19.96 | 19.19 | 19.27 | 1,526,156 | +0.35(+1.83%) |
Aug 10, 2020 | 18.68 | 19.28 | 18.60 | 18.93 | 1,104,724 | +0.41(+2.19%) |
Aug 07, 2020 | 17.25 | 18.52 | 17.01 | 18.52 | 1,825,901 | +1.06(+6.09%) |
Aug 06, 2020 | 17.47 | 17.63 | 17.25 | 17.46 | 1,094,610 | -0.17(-0.98%) |
Aug 05, 2020 | 17.32 | 17.72 | 17.32 | 17.63 | 1,092,975 | +0.46(+2.67%) |
Aug 04, 2020 | 17.28 | 17.36 | 16.98 | 17.17 | 1,016,019 | -0.13(-0.75%) |
Aug 03, 2020 | 17.38 | 17.56 | 17.15 | 17.30 | 767,472 | -0.12(-0.70%) |
Jul 31, 2020 | 17.46 | 17.59 | 16.86 | 17.42 | 1,559,638 | -0.12(-0.69%) |
Jul 30, 2020 | 17.53 | 17.63 | 17.25 | 17.54 | 1,067,325 | -0.67(-3.66%) |
Jul 29, 2020 | 17.37 | 18.24 | 17.18 | 18.21 | 1,023,269 | +0.73(+4.21%) |
Jul 28, 2020 | 17.38 | 17.72 | 17.30 | 17.47 | 1,050,989 | -0.07(-0.39%) |
Jul 27, 2020 | 17.85 | 17.87 | 17.34 | 17.54 | 1,061,707 | -0.54(-2.96%) |
Jul 24, 2020 | 18.38 | 18.64 | 18.04 | 18.08 | 1,337,212 | -0.17(-0.95%) |
Jul 23, 2020 | 17.71 | 18.52 | 17.71 | 18.25 | 1,739,654 | +0.61(+3.48%) |
Jul 22, 2020 | 17.73 | 18.03 | 17.38 | 17.64 | 1,882,336 | -0.21(-1.16%) |
Jul 21, 2020 | 17.01 | 17.88 | 16.27 | 17.84 | 3,906,272 | +2.14(+13.59%) |
Jul 20, 2020 | 15.93 | 16.00 | 15.53 | 15.71 | 1,944,132 | -0.40(-2.47%) |
Jul 17, 2020 | 16.37 | 16.69 | 15.85 | 16.11 | 2,931,203 | -0.96(-5.62%) |
Jul 16, 2020 | 16.88 | 17.51 | 16.57 | 17.07 | 1,086,367 | -0.12(-0.70%) |
Jul 15, 2020 | 16.58 | 17.29 | 16.43 | 17.19 | 1,872,360 | +1.26(+7.93%) |
Jul 14, 2020 | 16.37 | 16.39 | 15.62 | 15.93 | 1,363,141 | -0.60(-3.61%) |
Jul 13, 2020 | 16.57 | 16.92 | 15.89 | 16.52 | 1,706,487 | +0.28(+1.70%) |
Jul 10, 2020 | 15.39 | 16.26 | 15.39 | 16.25 | 1,852,619 | +0.88(+5.74%) |
Jul 09, 2020 | 15.91 | 15.96 | 15.29 | 15.36 | 1,492,621 | -0.71(-4.41%) |
Jul 08, 2020 | 15.95 | 16.43 | 15.74 | 16.07 | 2,136,596 | -0.04(-0.27%) |
Jul 07, 2020 | 16.58 | 16.58 | 15.99 | 16.12 | 1,913,826 | -0.79(-4.65%) |
Jul 06, 2020 | 17.28 | 17.59 | 16.58 | 16.90 | 1,742,965 | +0.22(+1.35%) |
Jul 02, 2020 | 17.48 | 17.85 | 16.60 | 16.68 | 1,778,825 | -0.02(-0.10%) |
Jul 01, 2020 | 17.70 | 17.74 | 16.63 | 16.69 | 1,593,224 | -1.05(-5.94%) |
Jun 30, 2020 | 17.26 | 17.87 | 17.15 | 17.75 | 1,437,476 | +0.39(+2.24%) |
Jun 29, 2020 | 16.67 | 17.55 | 16.44 | 17.36 | 1,752,143 | +1.05(+6.41%) |
Jun 26, 2020 | 17.44 | 17.44 | 16.23 | 16.31 | 3,096,490 | -1.59(-8.88%) |
Jun 25, 2020 | 17.03 | 17.95 | 16.95 | 17.91 | 1,294,297 | +0.70(+4.07%) |
Jun 24, 2020 | 17.94 | 18.05 | 17.05 | 17.20 | 1,503,466 | -1.13(-6.18%) |
Jun 23, 2020 | 18.95 | 19.12 | 18.33 | 18.34 | 1,454,515 | -0.24(-1.30%) |
Jun 22, 2020 | 18.93 | 18.93 | 18.33 | 18.58 | 1,201,657 | -0.43(-2.27%) |
Jun 19, 2020 | 19.43 | 19.46 | 18.51 | 19.01 | 4,946,103 | -0.10(-0.54%) |
Jun 18, 2020 | 18.73 | 19.61 | 18.56 | 19.12 | 1,408,442 | +0.01(+0.05%) |
Jun 17, 2020 | 19.93 | 20.01 | 19.05 | 19.11 | 1,317,533 | -0.78(-3.91%) |
Jun 16, 2020 | 20.07 | 20.54 | 19.13 | 19.88 | 2,256,926 | +0.89(+4.71%) |
Jun 15, 2020 | 17.49 | 19.17 | 17.37 | 18.99 | 1,758,543 | +0.26(+1.41%) |
Jun 12, 2020 | 18.74 | 18.87 | 17.75 | 18.73 | 1,954,054 | +1.29(+7.38%) |
Jun 11, 2020 | 17.69 | 18.73 | 17.42 | 17.44 | 2,372,266 | -2.18(-11.12%) |
Jun 10, 2020 | 21.07 | 21.09 | 19.55 | 19.62 | 1,999,902 | -1.61(-7.59%) |
Jun 09, 2020 | 20.98 | 21.79 | 20.53 | 21.23 | 2,762,553 | -0.75(-3.41%) |
Jun 08, 2020 | 20.88 | 22.01 | 20.59 | 21.98 | 3,916,778 | +2.05(+10.26%) |
Jun 05, 2020 | 21.58 | 21.68 | 19.77 | 19.94 | 4,231,457 | +0.66(+3.45%) |
Jun 04, 2020 | 18.01 | 19.32 | 17.59 | 19.27 | 2,889,109 | +1.29(+7.16%) |
Jun 03, 2020 | 17.49 | 18.27 | 17.28 | 17.98 | 2,676,294 | +1.26(+7.54%) |
Jun 02, 2020 | 17.21 | 17.46 | 16.52 | 16.72 | 2,058,074 | -0.14(-0.86%) |
Jun 01, 2020 | 16.54 | 17.24 | 16.39 | 16.87 | 2,088,481 | +0.51(+3.13%) |
May 29, 2020 | 16.74 | 16.98 | 15.98 | 16.36 | 2,415,260 | -0.82(-4.76%) |
May 28, 2020 | 17.70 | 17.73 | 16.75 | 17.17 | 2,227,827 | -0.28(-1.61%) |
May 27, 2020 | 17.35 | 17.64 | 16.59 | 17.46 | 2,616,264 | +1.36(+8.47%) |
May 26, 2020 | 15.90 | 16.61 | 15.79 | 16.09 | 2,615,252 | +1.28(+8.63%) |
May 22, 2020 | 15.40 | 15.59 | 14.70 | 14.81 | 1,178,181 | -0.40(-2.63%) |
May 21, 2020 | 15.21 | 15.67 | 15.11 | 15.21 | 2,303,489 | -0.11(-0.72%) |
May 20, 2020 | 15.26 | 15.84 | 15.20 | 15.32 | 5,397,770 | +0.50(+3.39%) |
May 19, 2020 | 15.46 | 15.73 | 14.77 | 14.82 | 1,757,696 | -0.87(-5.54%) |
May 18, 2020 | 14.75 | 15.82 | 14.70 | 15.69 | 2,558,796 | +2.04(+14.92%) |
May 15, 2020 | 13.72 | 14.13 | 13.41 | 13.65 | 2,112,795 | -0.37(-2.61%) |
May 14, 2020 | 12.84 | 14.09 | 12.49 | 14.02 | 2,969,373 | +0.73(+5.52%) |
May 13, 2020 | 14.49 | 14.51 | 13.13 | 13.29 | 3,540,981 | -1.37(-9.36%) |
May 12, 2020 | 15.97 | 16.37 | 14.62 | 14.66 | 2,243,045 | -1.06(-6.72%) |
May 11, 2020 | 16.45 | 16.47 | 15.71 | 15.72 | 4,266,018 | -1.10(-6.54%) |
May 08, 2020 | 16.47 | 17.13 | 16.46 | 16.82 | 2,047,562 | +0.90(+5.62%) |
May 07, 2020 | 15.66 | 16.59 | 15.66 | 15.92 | 2,310,338 | +0.49(+3.15%) |
May 06, 2020 | 16.53 | 16.60 | 15.37 | 15.44 | 1,389,415 | -0.94(-5.73%) |
May 05, 2020 | 17.51 | 17.60 | 16.29 | 16.37 | 1,399,261 | -0.20(-1.18%) |
May 04, 2020 | 16.41 | 16.70 | 15.96 | 16.57 | 1,808,818 | -0.33(-1.97%) |
May 01, 2020 | 17.19 | 17.31 | 16.65 | 16.90 | 1,938,919 | -1.01(-5.62%) |
Apr 30, 2020 | 18.67 | 18.74 | 17.64 | 17.91 | 2,051,659 | -1.41(-7.32%) |
Apr 29, 2020 | 18.92 | 19.94 | 18.77 | 19.32 | 3,395,902 | +1.25(+6.93%) |
Apr 28, 2020 | 17.81 | 18.48 | 17.40 | 18.07 | 3,461,028 | +1.16(+6.86%) |
Apr 27, 2020 | 15.68 | 17.05 | 15.65 | 16.91 | 3,363,427 | +1.47(+9.49%) |
Apr 24, 2020 | 14.79 | 15.67 | 14.28 | 15.44 | 2,339,703 | +1.11(+7.73%) |
Apr 23, 2020 | 14.38 | 14.96 | 14.23 | 14.34 | 2,567,076 | +0.17(+1.20%) |
Apr 22, 2020 | 14.84 | 15.04 | 14.09 | 14.17 | 2,107,971 | -0.35(-2.41%) |
Apr 21, 2020 | 14.16 | 14.78 | 13.93 | 14.52 | 1,824,664 | -0.29(-1.96%) |
Apr 20, 2020 | 14.03 | 15.07 | 13.48 | 14.80 | 5,343,793 | +0.40(+2.78%) |
Apr 17, 2020 | 13.96 | 15.02 | 13.88 | 14.40 | 5,050,506 | +1.34(+10.24%) |
Apr 16, 2020 | 14.20 | 14.23 | 12.99 | 13.07 | 2,800,606 | -1.24(-8.64%) |
Apr 15, 2020 | 14.78 | 15.05 | 14.26 | 14.30 | 2,493,968 | -1.36(-8.70%) |
Apr 14, 2020 | 16.26 | 16.99 | 15.23 | 15.67 | 2,086,964 | -0.08(-0.49%) |
Apr 13, 2020 | 17.16 | 17.20 | 15.51 | 15.74 | 1,972,896 | -1.33(-7.79%) |
Apr 09, 2020 | 16.58 | 17.34 | 16.26 | 17.07 | 5,699,667 | +1.36(+8.62%) |
Apr 08, 2020 | 15.27 | 16.14 | 15.04 | 15.72 | 2,261,399 | +0.84(+5.67%) |
Apr 07, 2020 | 15.08 | 16.10 | 14.70 | 14.87 | 4,607,311 | +1.13(+8.18%) |
Apr 06, 2020 | 13.47 | 14.30 | 13.40 | 13.75 | 2,445,104 | +1.35(+10.86%) |
Apr 03, 2020 | 13.22 | 13.50 | 12.03 | 12.40 | 2,505,953 | -1.00(-7.44%) |
Apr 02, 2020 | 13.74 | 14.42 | 13.01 | 13.40 | 2,886,802 | -0.40(-2.90%) |
Apr 01, 2020 | 13.85 | 14.35 | 13.43 | 13.80 | 1,775,825 | -1.17(-7.80%) |
Mar 31, 2020 | 15.14 | 15.56 | 14.54 | 14.97 | 1,850,777 | -0.29(-1.90%) |
Mar 30, 2020 | 16.09 | 16.09 | 14.49 | 15.26 | 2,791,652 | -0.38(-2.40%) |
Mar 27, 2020 | 14.69 | 16.32 | 14.62 | 15.63 | 2,747,174 | -0.21(-1.34%) |
Mar 26, 2020 | 13.48 | 15.97 | 13.02 | 15.84 | 5,076,282 | +2.54(+19.09%) |
Mar 25, 2020 | 13.87 | 14.29 | 12.87 | 13.30 | 5,275,880 | -0.18(-1.33%) |
Mar 24, 2020 | 12.70 | 13.77 | 12.63 | 13.48 | 2,248,122 | +1.82(+15.64%) |
Mar 23, 2020 | 12.91 | 13.00 | 11.21 | 11.66 | 2,583,419 | -1.50(-11.40%) |
Mar 20, 2020 | 13.27 | 14.38 | 12.63 | 13.16 | 3,567,865 | +0.08(+0.59%) |
Mar 19, 2020 | 10.65 | 13.38 | 9.299 | 13.08 | 4,265,308 | +2.22(+20.49%) |
Mar 18, 2020 | 13.24 | 13.64 | 10.33 | 10.86 | 3,235,927 | -3.44(-24.08%) |
Mar 17, 2020 | 14.16 | 14.39 | 13.10 | 14.30 | 5,026,467 | +0.46(+3.32%) |
Mar 16, 2020 | 14.21 | 15.08 | 13.83 | 13.84 | 3,520,100 | -3.92(-22.07%) |
Mar 13, 2020 | 17.40 | 17.76 | 16.12 | 17.76 | 4,661,371 | +1.83(+11.49%) |
Mar 12, 2020 | 17.50 | 18.41 | 15.92 | 15.93 | 3,688,717 | -2.97(-15.70%) |
Mar 11, 2020 | 20.58 | 20.63 | 18.54 | 18.90 | 4,091,823 | -2.41(-11.30%) |
Mar 10, 2020 | 20.42 | 21.54 | 19.62 | 21.31 | 2,768,986 | +2.28(+11.99%) |
Mar 09, 2020 | 19.91 | 20.45 | 18.59 | 19.02 | 3,845,289 | -2.36(-11.02%) |
Mar 06, 2020 | 21.11 | 22.05 | 20.91 | 21.38 | 1,717,328 | -0.88(-3.94%) |
Mar 05, 2020 | 22.74 | 22.95 | 22.07 | 22.26 | 1,750,315 | -1.41(-5.97%) |
Mar 04, 2020 | 23.62 | 23.83 | 22.80 | 23.67 | 3,413,520 | +0.35(+1.51%) |
Mar 03, 2020 | 25.19 | 25.47 | 23.26 | 23.32 | 3,415,436 | -1.81(-7.19%) |
Mar 02, 2020 | 24.30 | 25.16 | 23.65 | 25.13 | 3,271,969 | +0.87(+3.58%) |
Feb 28, 2020 | 23.83 | 24.59 | 23.46 | 24.26 | 3,175,651 | -0.56(-2.26%) |
Feb 27, 2020 | 25.27 | 26.23 | 24.63 | 24.82 | 2,911,509 | -1.22(-4.69%) |
Feb 26, 2020 | 27.07 | 27.20 | 26.00 | 26.04 | 2,568,700 | -0.89(-3.29%) |
Feb 25, 2020 | 28.40 | 28.44 | 26.77 | 26.92 | 2,283,619 | -1.42(-5.01%) |
Feb 24, 2020 | 28.49 | 28.54 | 28.07 | 28.35 | 2,368,048 | -1.24(-4.18%) |
Feb 21, 2020 | 29.99 | 30.11 | 29.45 | 29.58 | 903,586 | -0.72(-2.37%) |
Feb 20, 2020 | 30.07 | 30.65 | 30.07 | 30.30 | 1,331,926 | +0.10(+0.33%) |
Feb 19, 2020 | 30.10 | 30.29 | 30.06 | 30.20 | 1,335,116 | +0.32(+1.06%) |
Feb 18, 2020 | 30.48 | 30.64 | 29.66 | 29.88 | 1,470,354 | -0.74(-2.40%) |
Feb 14, 2020 | 31.04 | 31.20 | 30.56 | 30.62 | 806,564 | -0.46(-1.48%) |
Feb 13, 2020 | 30.69 | 31.15 | 30.55 | 31.08 | 1,173,228 | +0.20(+0.65%) |
Feb 12, 2020 | 31.13 | 31.27 | 30.74 | 30.88 | 1,158,155 | +0.10(+0.33%) |
Feb 11, 2020 | 30.72 | 31.10 | 30.69 | 30.78 | 1,432,984 | +0.21(+0.68%) |
Feb 10, 2020 | 30.18 | 30.59 | 30.18 | 30.57 | 1,225,451 | +0.17(+0.55%) |
Feb 07, 2020 | 30.19 | 30.60 | 30.13 | 30.40 | 1,666,364 | -0.08(-0.27%) |
Feb 06, 2020 | 30.98 | 31.06 | 30.47 | 30.48 | 1,941,550 | -0.23(-0.73%) |
Feb 05, 2020 | 30.47 | 30.77 | 30.42 | 30.71 | 1,083,432 | +0.79(+2.63%) |
Feb 04, 2020 | 29.85 | 30.18 | 29.72 | 29.92 | 1,319,631 | +0.64(+2.17%) |
Feb 03, 2020 | 29.50 | 29.67 | 29.27 | 29.29 | 1,152,406 | +0.02(+0.06%) |
Jan 31, 2020 | 29.19 | 29.53 | 29.17 | 29.27 | 1,577,358 | -0.33(-1.13%) |
Jan 30, 2020 | 29.00 | 29.65 | 28.93 | 29.61 | 1,078,333 | +0.29(+1.00%) |
Jan 29, 2020 | 30.20 | 30.37 | 29.30 | 29.31 | 1,398,194 | -0.79(-2.64%) |
Jan 28, 2020 | 30.03 | 30.39 | 29.89 | 30.11 | 1,471,347 | +0.22(+0.73%) |
Jan 27, 2020 | 29.79 | 30.30 | 29.69 | 29.89 | 1,991,562 | -0.74(-2.40%) |
Jan 24, 2020 | 30.93 | 31.64 | 30.30 | 30.63 | 5,251,519 | -2.34(-7.10%) |
Jan 23, 2020 | 32.70 | 33.01 | 32.20 | 32.97 | 3,605,192 | +0.19(+0.59%) |
Jan 22, 2020 | 33.16 | 33.16 | 32.61 | 32.78 | 2,617,957 | -0.22(-0.66%) |
Jan 21, 2020 | 33.19 | 33.41 | 32.97 | 32.99 | 984,712 | -0.44(-1.33%) |
Jan 17, 2020 | 33.27 | 33.54 | 33.13 | 33.44 | 1,293,589 | +0.29(+0.88%) |
Jan 16, 2020 | 32.88 | 33.14 | 32.82 | 33.14 | 1,598,071 | +0.53(+1.64%) |
Jan 15, 2020 | 32.32 | 32.74 | 32.17 | 32.61 | 1,495,146 | -0.01(-0.03%) |
Jan 14, 2020 | 32.52 | 32.93 | 32.35 | 32.62 | 1,136,904 | +0.05(+0.15%) |
Jan 13, 2020 | 32.60 | 32.67 | 32.34 | 32.57 | 1,182,889 | +0.08(+0.26%) |
Jan 10, 2020 | 32.68 | 32.70 | 32.40 | 32.48 | 1,449,350 | -0.21(-0.64%) |
Jan 09, 2020 | 32.73 | 32.88 | 32.56 | 32.69 | 1,200,542 | +0.10(+0.31%) |
Jan 08, 2020 | 32.34 | 32.79 | 32.29 | 32.59 | 1,425,984 | +0.43(+1.33%) |
Jan 07, 2020 | 32.52 | 32.57 | 32.01 | 32.17 | 1,407,277 | -0.32(-0.98%) |
Jan 06, 2020 | 32.28 | 32.59 | 32.12 | 32.48 | 2,327,557 | -0.18(-0.54%) |
Jan 03, 2020 | 32.52 | 32.85 | 32.31 | 32.66 | 1,155,652 | -0.31(-0.94%) |
Jan 02, 2020 | 32.80 | 33.00 | 32.53 | 32.97 | 1,370,865 | +0.20(+0.61%) |
Dec 31, 2019 | 32.54 | 32.83 | 32.39 | 32.77 | 1,391,329 | +0.23(+0.69%) |
Dec 30, 2019 | 32.67 | 32.72 | 32.45 | 32.54 | 771,109 | +0.07(+0.21%) |
Dec 27, 2019 | 32.62 | 32.65 | 32.25 | 32.47 | 833,960 | +0.00(+0.00%) |
Dec 26, 2019 | 32.53 | 32.62 | 32.35 | 32.47 | 616,687 | +0.09(+0.28%) |
Dec 24, 2019 | 32.33 | 32.43 | 32.15 | 32.38 | 369,904 | +0.07(+0.21%) |
Dec 23, 2019 | 32.38 | 32.39 | 32.00 | 32.32 | 1,212,665 | +0.03(+0.08%) |
Dec 20, 2019 | 32.17 | 32.52 | 32.13 | 32.29 | 2,883,269 | +0.22(+0.68%) |
Dec 19, 2019 | 32.39 | 32.48 | 32.02 | 32.07 | 1,440,581 | -0.36(-1.11%) |
Dec 18, 2019 | 32.83 | 32.87 | 32.38 | 32.43 | 1,955,710 | -0.29(-0.89%) |
Dec 17, 2019 | 32.59 | 32.75 | 32.38 | 32.73 | 1,791,156 | +0.33(+1.02%) |
Dec 16, 2019 | 32.55 | 32.88 | 32.27 | 32.39 | 2,312,011 | +0.20(+0.62%) |
Dec 13, 2019 | 33.12 | 33.18 | 32.07 | 32.19 | 2,680,176 | -1.12(-3.36%) |
Dec 12, 2019 | 32.14 | 33.45 | 32.07 | 33.31 | 1,388,668 | +1.42(+4.45%) |
Dec 11, 2019 | 31.85 | 32.01 | 31.66 | 31.90 | 779,152 | +0.04(+0.13%) |
Dec 10, 2019 | 31.68 | 31.99 | 31.59 | 31.85 | 772,666 | +0.07(+0.21%) |
Dec 09, 2019 | 31.67 | 31.95 | 31.63 | 31.79 | 1,252,251 | -0.01(-0.03%) |
Dec 06, 2019 | 32.14 | 32.24 | 31.78 | 31.80 | 1,573,532 | +0.18(+0.58%) |
Dec 05, 2019 | 31.68 | 31.81 | 31.50 | 31.61 | 938,656 | +0.05(+0.16%) |
Dec 04, 2019 | 31.41 | 31.78 | 31.31 | 31.56 | 1,302,343 | +0.29(+0.93%) |
Dec 03, 2019 | 31.07 | 31.29 | 30.80 | 31.27 | 1,181,693 | -0.29(-0.92%) |
Dec 02, 2019 | 31.90 | 31.94 | 31.44 | 31.56 | 1,303,013 | -0.03(-0.11%) |
Nov 29, 2019 | 31.77 | 31.97 | 31.52 | 31.60 | 665,192 | -0.29(-0.91%) |
Nov 27, 2019 | 31.84 | 31.95 | 31.67 | 31.89 | 1,108,573 | +0.30(+0.95%) |
Nov 26, 2019 | 31.70 | 31.80 | 31.41 | 31.59 | 1,032,474 | -0.26(-0.81%) |
Nov 25, 2019 | 31.70 | 32.01 | 31.50 | 31.85 | 1,391,063 | +0.27(+0.84%) |
Nov 22, 2019 | 31.31 | 31.68 | 31.22 | 31.58 | 2,864,255 | +0.34(+1.09%) |
Nov 21, 2019 | 31.38 | 31.38 | 30.84 | 31.24 | 1,405,096 | +0.02(+0.08%) |
Nov 20, 2019 | 31.28 | 31.53 | 30.96 | 31.22 | 1,639,216 | -0.22(-0.71%) |
Nov 19, 2019 | 31.32 | 31.47 | 30.99 | 31.44 | 2,087,183 | +0.13(+0.42%) |
Nov 18, 2019 | 31.61 | 31.61 | 31.05 | 31.31 | 2,080,746 | -0.36(-1.15%) |
Nov 15, 2019 | 31.48 | 31.81 | 31.27 | 31.67 | 2,192,795 | +0.32(+1.03%) |
Nov 14, 2019 | 31.18 | 31.36 | 30.90 | 31.35 | 1,216,253 | +0.10(+0.32%) |
Nov 13, 2019 | 31.02 | 31.40 | 30.82 | 31.25 | 1,123,638 | -0.20(-0.63%) |
Nov 12, 2019 | 30.97 | 31.53 | 30.59 | 31.45 | 1,954,900 | +0.54(+1.74%) |
Nov 11, 2019 | 30.63 | 30.95 | 30.59 | 30.91 | 1,563,494 | -0.04(-0.13%) |
Nov 08, 2019 | 30.51 | 31.07 | 30.26 | 30.95 | 1,621,390 | +0.38(+1.25%) |
Nov 07, 2019 | 30.47 | 30.99 | 30.34 | 30.57 | 1,671,611 | +0.43(+1.43%) |
Nov 06, 2019 | 29.92 | 30.24 | 29.61 | 30.14 | 1,818,734 | +0.08(+0.28%) |
Nov 05, 2019 | 29.77 | 30.34 | 29.77 | 30.05 | 1,761,969 | +0.43(+1.46%) |
Nov 04, 2019 | 29.15 | 29.71 | 29.09 | 29.62 | 1,673,007 | +0.80(+2.76%) |
Nov 01, 2019 | 28.44 | 28.91 | 28.26 | 28.83 | 2,161,693 | +0.73(+2.60%) |
Oct 31, 2019 | 28.29 | 28.29 | 27.58 | 28.10 | 1,144,693 | -0.41(-1.43%) |
Oct 30, 2019 | 28.82 | 28.82 | 28.33 | 28.50 | 950,721 | -0.44(-1.52%) |
Oct 29, 2019 | 28.55 | 29.15 | 28.45 | 28.94 | 1,398,038 | +0.22(+0.75%) |
Oct 28, 2019 | 28.62 | 28.80 | 28.45 | 28.73 | 1,602,021 | +0.37(+1.32%) |
Oct 25, 2019 | 28.14 | 28.53 | 28.14 | 28.35 | 2,163,019 | +0.14(+0.50%) |
Oct 24, 2019 | 28.60 | 28.67 | 28.00 | 28.21 | 1,490,574 | -0.41(-1.45%) |
Oct 23, 2019 | 27.82 | 28.92 | 27.81 | 28.63 | 2,185,283 | +0.34(+1.20%) |
Oct 22, 2019 | 29.77 | 29.77 | 27.98 | 28.29 | 3,457,161 | -1.78(-5.93%) |
Oct 21, 2019 | 29.67 | 30.22 | 29.55 | 30.07 | 1,539,723 | +0.80(+2.75%) |
Oct 18, 2019 | 29.04 | 29.37 | 28.94 | 29.27 | 1,116,167 | +0.16(+0.54%) |
Oct 17, 2019 | 29.13 | 29.22 | 28.78 | 29.11 | 1,411,781 | +0.16(+0.54%) |
Oct 16, 2019 | 29.18 | 29.45 | 28.71 | 28.95 | 1,007,136 | -0.17(-0.60%) |
Oct 15, 2019 | 28.88 | 29.40 | 28.71 | 29.12 | 801,643 | +0.36(+1.24%) |
Oct 14, 2019 | 28.55 | 28.98 | 28.41 | 28.77 | 806,858 | -0.02(-0.06%) |
Oct 11, 2019 | 28.69 | 29.16 | 28.54 | 28.78 | 1,477,816 | +0.81(+2.91%) |
Oct 10, 2019 | 27.73 | 28.20 | 27.61 | 27.97 | 1,414,452 | +0.43(+1.57%) |
Oct 09, 2019 | 27.66 | 27.66 | 27.22 | 27.54 | 1,449,410 | +0.16(+0.58%) |
Oct 08, 2019 | 27.76 | 27.84 | 27.31 | 27.38 | 1,347,287 | -0.84(-2.97%) |
Oct 07, 2019 | 28.39 | 28.65 | 28.17 | 28.22 | 1,341,651 | -0.39(-1.36%) |
Oct 04, 2019 | 28.13 | 28.63 | 27.91 | 28.61 | 1,133,044 | +0.48(+1.71%) |
Oct 03, 2019 | 27.95 | 28.23 | 27.52 | 28.13 | 1,410,154 | -0.01(-0.03%) |
Oct 02, 2019 | 28.27 | 28.51 | 27.98 | 28.14 | 1,547,870 | -0.49(-1.71%) |