Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 46.20 | 46.94 | 45.58 | 46.64 | 1,275,293 | +0.02(+0.04%) |
Sep 29, 2020 | 46.59 | 47.31 | 46.26 | 46.62 | 1,583,132 | +0.71(+1.55%) |
Sep 28, 2020 | 46.63 | 46.70 | 45.65 | 45.91 | 2,552,458 | -0.04(-0.08%) |
Sep 25, 2020 | 45.81 | 46.21 | 45.16 | 45.95 | 1,644,009 | -0.35(-0.76%) |
Sep 24, 2020 | 44.75 | 46.54 | 44.42 | 46.30 | 2,617,508 | +1.41(+3.13%) |
Sep 23, 2020 | 46.66 | 46.79 | 44.55 | 44.89 | 3,260,263 | -2.62(-5.52%) |
Sep 22, 2020 | 47.16 | 47.80 | 46.56 | 47.52 | 1,953,484 | +0.48(+1.03%) |
Sep 21, 2020 | 47.84 | 48.61 | 46.12 | 47.03 | 3,449,607 | -1.63(-3.34%) |
Sep 18, 2020 | 50.22 | 50.74 | 48.58 | 48.66 | 4,314,065 | -1.32(-2.64%) |
Sep 17, 2020 | 49.75 | 50.34 | 49.00 | 49.98 | 1,784,686 | -0.76(-1.50%) |
Sep 16, 2020 | 51.96 | 52.01 | 50.64 | 50.74 | 1,689,677 | -0.60(-1.17%) |
Sep 15, 2020 | 51.96 | 52.12 | 50.71 | 51.34 | 1,368,565 | +0.20(+0.39%) |
Sep 14, 2020 | 50.87 | 51.24 | 50.31 | 51.14 | 2,049,083 | +0.90(+1.80%) |
Sep 11, 2020 | 50.94 | 51.67 | 49.93 | 50.24 | 1,644,219 | -0.45(-0.88%) |
Sep 10, 2020 | 52.44 | 52.88 | 50.45 | 50.68 | 2,074,061 | -1.42(-2.72%) |
Sep 09, 2020 | 50.03 | 52.35 | 50.03 | 52.10 | 2,561,311 | +2.82(+5.73%) |
Sep 08, 2020 | 48.09 | 50.38 | 47.20 | 49.28 | 1,940,419 | +0.19(+0.39%) |
Sep 04, 2020 | 49.56 | 50.22 | 47.89 | 49.09 | 2,421,986 | -0.96(-1.92%) |
Sep 03, 2020 | 50.31 | 50.76 | 48.74 | 50.05 | 1,528,411 | -0.82(-1.61%) |
Sep 02, 2020 | 49.96 | 51.04 | 48.86 | 50.86 | 1,439,007 | +0.50(+1.00%) |
Sep 01, 2020 | 51.90 | 51.90 | 49.77 | 50.36 | 1,298,177 | -0.37(-0.73%) |
Aug 31, 2020 | 50.73 | 51.78 | 50.43 | 50.73 | 1,611,029 | +0.31(+0.62%) |
Aug 28, 2020 | 49.59 | 50.52 | 49.37 | 50.42 | 1,591,302 | +1.55(+3.17%) |
Aug 27, 2020 | 51.13 | 51.23 | 48.22 | 48.87 | 1,637,915 | -1.56(-3.09%) |
Aug 26, 2020 | 48.14 | 50.47 | 48.05 | 50.43 | 2,031,222 | +1.69(+3.47%) |
Aug 25, 2020 | 48.65 | 48.76 | 47.48 | 48.73 | 2,366,762 | +0.20(+0.41%) |
Aug 24, 2020 | 49.91 | 50.00 | 48.43 | 48.54 | 1,281,017 | -0.66(-1.35%) |
Aug 21, 2020 | 48.95 | 49.27 | 48.30 | 49.20 | 1,101,095 | -0.59(-1.18%) |
Aug 20, 2020 | 48.54 | 49.92 | 48.43 | 49.79 | 1,196,519 | +0.91(+1.86%) |
Aug 19, 2020 | 50.02 | 50.27 | 48.62 | 48.88 | 1,999,254 | -1.25(-2.50%) |
Aug 18, 2020 | 51.51 | 51.66 | 49.43 | 50.13 | 1,981,287 | -0.08(-0.15%) |
Aug 17, 2020 | 49.70 | 50.32 | 49.22 | 50.20 | 2,276,907 | +2.25(+4.69%) |
Aug 14, 2020 | 48.36 | 48.36 | 47.02 | 47.96 | 1,636,675 | -0.26(-0.53%) |
Aug 13, 2020 | 47.98 | 49.12 | 47.45 | 48.21 | 2,947,604 | +1.39(+2.98%) |
Aug 12, 2020 | 47.85 | 48.43 | 46.81 | 46.82 | 2,775,342 | +0.13(+0.28%) |
Aug 11, 2020 | 46.93 | 48.80 | 46.02 | 46.69 | 4,738,955 | -3.36(-6.71%) |
Aug 10, 2020 | 50.76 | 51.97 | 49.88 | 50.04 | 2,240,770 | -0.12(-0.25%) |
Aug 07, 2020 | 51.68 | 52.11 | 49.57 | 50.17 | 2,548,773 | -2.39(-4.55%) |
Aug 06, 2020 | 54.38 | 54.38 | 51.76 | 52.56 | 2,340,747 | -0.77(-1.44%) |
Aug 05, 2020 | 54.50 | 54.92 | 52.66 | 53.33 | 2,899,583 | +0.08(+0.14%) |
Aug 04, 2020 | 50.45 | 53.34 | 49.99 | 53.25 | 2,918,997 | +2.96(+5.89%) |
Aug 03, 2020 | 51.21 | 51.51 | 49.50 | 50.29 | 2,102,688 | -1.25(-2.43%) |
Jul 31, 2020 | 50.99 | 51.57 | 50.49 | 51.54 | 2,025,632 | +1.45(+2.90%) |
Jul 30, 2020 | 50.59 | 51.55 | 49.27 | 50.09 | 3,062,278 | -1.94(-3.74%) |
Jul 29, 2020 | 52.84 | 53.04 | 51.03 | 52.04 | 2,875,399 | -0.67(-1.28%) |
Jul 28, 2020 | 52.43 | 53.80 | 51.88 | 52.71 | 3,226,941 | -0.62(-1.16%) |
Jul 27, 2020 | 52.70 | 54.29 | 52.05 | 53.33 | 7,034,492 | +2.46(+4.83%) |
Jul 24, 2020 | 48.38 | 51.24 | 48.38 | 50.87 | 4,475,849 | +2.49(+5.16%) |
Jul 23, 2020 | 49.55 | 49.66 | 47.25 | 48.37 | 3,687,357 | -1.19(-2.39%) |
Jul 22, 2020 | 49.29 | 49.94 | 48.80 | 49.56 | 3,334,252 | +0.99(+2.03%) |
Jul 21, 2020 | 47.88 | 49.20 | 47.65 | 48.57 | 4,298,219 | +1.66(+3.54%) |
Jul 20, 2020 | 46.21 | 47.16 | 45.90 | 46.91 | 3,463,759 | +1.21(+2.66%) |
Jul 17, 2020 | 44.83 | 45.76 | 44.69 | 45.70 | 2,368,630 | +1.28(+2.88%) |
Jul 16, 2020 | 44.67 | 45.04 | 43.84 | 44.42 | 2,008,316 | -0.41(-0.91%) |
Jul 15, 2020 | 44.49 | 45.24 | 43.91 | 44.83 | 2,536,743 | +0.15(+0.34%) |
Jul 14, 2020 | 42.79 | 44.72 | 42.58 | 44.67 | 2,680,919 | +1.77(+4.14%) |
Jul 13, 2020 | 45.02 | 45.09 | 42.68 | 42.90 | 2,317,567 | -1.35(-3.04%) |
Jul 10, 2020 | 44.54 | 44.68 | 43.66 | 44.25 | 2,049,243 | -0.08(-0.17%) |
Jul 09, 2020 | 44.95 | 45.17 | 42.96 | 44.32 | 2,903,168 | -0.19(-0.43%) |
Jul 08, 2020 | 43.65 | 44.69 | 43.61 | 44.51 | 3,079,721 | +1.70(+3.97%) |
Jul 07, 2020 | 41.85 | 43.31 | 41.73 | 42.81 | 2,124,108 | +0.73(+1.74%) |
Jul 06, 2020 | 41.79 | 42.10 | 41.01 | 42.08 | 2,405,284 | +1.02(+2.47%) |
Jul 02, 2020 | 41.11 | 42.33 | 40.77 | 41.07 | 3,060,952 | -0.41(-0.98%) |
Jul 01, 2020 | 41.78 | 41.78 | 40.23 | 41.48 | 1,518,983 | -0.31(-0.75%) |
Jun 30, 2020 | 40.15 | 41.88 | 39.75 | 41.79 | 2,433,109 | +1.57(+3.89%) |
Jun 29, 2020 | 40.44 | 40.51 | 39.69 | 40.22 | 1,334,079 | +0.17(+0.43%) |
Jun 26, 2020 | 39.41 | 40.19 | 38.69 | 40.05 | 1,790,993 | +0.01(+0.02%) |
Jun 25, 2020 | 39.58 | 40.04 | 38.99 | 40.04 | 1,911,689 | +0.64(+1.61%) |
Jun 24, 2020 | 40.54 | 40.98 | 38.74 | 39.41 | 3,383,073 | -1.19(-2.92%) |
Jun 23, 2020 | 41.27 | 41.27 | 40.35 | 40.59 | 2,356,698 | +0.31(+0.78%) |
Jun 22, 2020 | 40.60 | 41.22 | 39.48 | 40.28 | 3,620,621 | +0.51(+1.29%) |
Jun 19, 2020 | 37.65 | 39.89 | 37.64 | 39.77 | 6,108,624 | +2.55(+6.86%) |
Jun 18, 2020 | 37.38 | 38.01 | 37.18 | 37.22 | 2,077,651 | -0.26(-0.68%) |
Jun 17, 2020 | 37.24 | 38.05 | 37.06 | 37.47 | 1,727,245 | +0.66(+1.80%) |
Jun 16, 2020 | 37.66 | 38.14 | 36.60 | 36.81 | 2,431,321 | -1.17(-3.07%) |
Jun 15, 2020 | 35.23 | 38.15 | 34.93 | 37.98 | 2,788,000 | +1.81(+5.01%) |
Jun 12, 2020 | 36.89 | 37.59 | 36.09 | 36.16 | 1,973,138 | -0.19(-0.52%) |
Jun 11, 2020 | 38.45 | 39.05 | 35.96 | 36.35 | 3,246,152 | -1.89(-4.94%) |
Jun 10, 2020 | 37.11 | 38.27 | 36.21 | 38.24 | 3,391,908 | +2.02(+5.58%) |
Jun 09, 2020 | 36.66 | 36.86 | 35.81 | 36.22 | 2,183,713 | +0.26(+0.71%) |
Jun 08, 2020 | 35.81 | 36.37 | 35.04 | 35.96 | 2,903,480 | +0.15(+0.42%) |
Jun 05, 2020 | 35.67 | 36.23 | 34.80 | 35.81 | 5,160,476 | -1.16(-3.13%) |
Jun 04, 2020 | 37.59 | 38.29 | 36.62 | 36.97 | 3,471,122 | -0.28(-0.74%) |
Jun 03, 2020 | 37.95 | 38.55 | 37.05 | 37.25 | 4,195,945 | -2.31(-5.83%) |
Jun 02, 2020 | 41.51 | 41.70 | 39.32 | 39.55 | 2,706,185 | -1.95(-4.71%) |
Jun 01, 2020 | 41.10 | 41.52 | 40.23 | 41.51 | 2,262,853 | +0.71(+1.74%) |
May 29, 2020 | 42.41 | 42.50 | 40.69 | 40.79 | 2,706,570 | -0.19(-0.46%) |
May 28, 2020 | 40.84 | 41.73 | 40.44 | 40.98 | 2,522,618 | +0.94(+2.35%) |
May 27, 2020 | 39.29 | 40.11 | 38.69 | 40.04 | 3,123,636 | -0.81(-1.97%) |
May 26, 2020 | 41.92 | 42.12 | 40.31 | 40.85 | 4,098,467 | -1.65(-3.88%) |
May 22, 2020 | 42.85 | 43.52 | 42.24 | 42.50 | 1,868,784 | +0.18(+0.43%) |
May 21, 2020 | 43.54 | 43.64 | 41.51 | 42.32 | 2,646,294 | -1.41(-3.23%) |
May 20, 2020 | 44.49 | 44.63 | 43.38 | 43.73 | 2,238,601 | -0.47(-1.07%) |
May 19, 2020 | 43.50 | 44.54 | 43.18 | 44.21 | 3,287,579 | +1.38(+3.23%) |
May 18, 2020 | 44.02 | 44.07 | 42.61 | 42.83 | 3,422,139 | -0.38(-0.88%) |
May 15, 2020 | 42.13 | 43.26 | 41.78 | 43.20 | 3,859,447 | +1.55(+3.73%) |
May 14, 2020 | 40.65 | 42.04 | 40.65 | 41.65 | 2,871,783 | +0.66(+1.62%) |
May 13, 2020 | 40.87 | 41.43 | 40.13 | 40.99 | 2,307,956 | +0.91(+2.27%) |
May 12, 2020 | 40.28 | 41.37 | 40.05 | 40.08 | 2,463,506 | -0.27(-0.68%) |
May 11, 2020 | 40.71 | 40.94 | 39.50 | 40.36 | 3,360,647 | -0.71(-1.73%) |
May 08, 2020 | 41.42 | 41.73 | 40.76 | 41.07 | 2,788,288 | -0.33(-0.80%) |
May 07, 2020 | 40.71 | 41.75 | 40.28 | 41.40 | 2,991,970 | +1.62(+4.07%) |
May 06, 2020 | 39.84 | 40.36 | 39.55 | 39.78 | 2,747,108 | -0.52(-1.29%) |
May 05, 2020 | 38.83 | 40.51 | 38.73 | 40.30 | 3,795,626 | +1.04(+2.65%) |
May 04, 2020 | 39.01 | 39.68 | 38.46 | 39.26 | 5,097,770 | +0.35(+0.90%) |
May 01, 2020 | 35.19 | 39.06 | 34.81 | 38.91 | 5,307,730 | +3.16(+8.85%) |
Apr 30, 2020 | 37.69 | 38.23 | 35.72 | 35.75 | 3,791,085 | -2.48(-6.49%) |
Apr 29, 2020 | 37.11 | 38.35 | 37.02 | 38.23 | 3,246,593 | +0.67(+1.79%) |
Apr 28, 2020 | 37.57 | 37.68 | 36.71 | 37.55 | 2,712,071 | -0.05(-0.13%) |
Apr 27, 2020 | 37.48 | 38.01 | 36.82 | 37.60 | 3,119,209 | +0.09(+0.25%) |
Apr 24, 2020 | 37.29 | 37.84 | 36.18 | 37.51 | 3,561,551 | +0.79(+2.14%) |
Apr 23, 2020 | 35.56 | 37.29 | 35.41 | 36.72 | 4,590,767 | +1.84(+5.26%) |
Apr 22, 2020 | 33.86 | 34.99 | 33.73 | 34.88 | 4,130,250 | +1.74(+5.26%) |
Apr 21, 2020 | 32.16 | 33.66 | 31.99 | 33.14 | 3,775,465 | +0.03(+0.09%) |
Apr 20, 2020 | 32.50 | 33.54 | 32.42 | 33.11 | 2,719,659 | +0.62(+1.89%) |
Apr 17, 2020 | 31.33 | 32.71 | 31.24 | 32.50 | 3,904,131 | +0.25(+0.76%) |
Apr 16, 2020 | 31.54 | 32.46 | 31.30 | 32.25 | 2,376,511 | +0.80(+2.53%) |
Apr 15, 2020 | 31.13 | 31.87 | 30.40 | 31.46 | 2,599,769 | -0.50(-1.57%) |
Apr 14, 2020 | 32.37 | 33.50 | 31.41 | 31.96 | 4,087,012 | -0.15(-0.47%) |
Apr 13, 2020 | 30.28 | 32.17 | 29.57 | 32.11 | 4,284,481 | +1.84(+6.07%) |
Apr 09, 2020 | 28.45 | 30.49 | 28.30 | 30.27 | 4,281,044 | +2.45(+8.81%) |
Apr 08, 2020 | 27.76 | 28.14 | 27.40 | 27.82 | 3,883,213 | -0.06(-0.20%) |
Apr 07, 2020 | 27.77 | 28.81 | 27.64 | 27.88 | 2,637,813 | +0.10(+0.37%) |
Apr 06, 2020 | 27.37 | 28.09 | 26.77 | 27.77 | 3,386,382 | +1.44(+5.46%) |
Apr 03, 2020 | 26.72 | 27.83 | 25.96 | 26.34 | 2,085,696 | -0.58(-2.15%) |
Apr 02, 2020 | 26.22 | 27.42 | 25.95 | 26.91 | 3,223,989 | +0.95(+3.65%) |
Apr 01, 2020 | 26.14 | 26.83 | 25.66 | 25.97 | 2,836,684 | -0.09(-0.36%) |
Mar 31, 2020 | 26.10 | 27.09 | 25.75 | 26.06 | 3,145,445 | -0.35(-1.33%) |
Mar 30, 2020 | 26.81 | 27.60 | 25.72 | 26.41 | 4,050,664 | -0.23(-0.85%) |
Mar 27, 2020 | 27.62 | 28.23 | 26.36 | 26.64 | 4,234,564 | -1.38(-4.93%) |
Mar 26, 2020 | 27.69 | 28.67 | 26.79 | 28.02 | 3,187,655 | +0.52(+1.89%) |
Mar 25, 2020 | 26.24 | 28.25 | 25.63 | 27.50 | 4,821,206 | +1.18(+4.50%) |
Mar 24, 2020 | 26.03 | 26.84 | 24.44 | 26.32 | 5,655,271 | +2.36(+9.84%) |
Mar 23, 2020 | 23.70 | 24.99 | 23.36 | 23.96 | 4,698,518 | +1.19(+5.22%) |
Mar 20, 2020 | 23.54 | 24.42 | 22.40 | 22.77 | 3,871,740 | +0.38(+1.68%) |
Mar 19, 2020 | 24.05 | 25.64 | 21.26 | 22.39 | 4,622,235 | -1.82(-7.52%) |
Mar 18, 2020 | 23.82 | 26.56 | 23.00 | 24.21 | 6,420,164 | -0.99(-3.93%) |
Mar 17, 2020 | 22.75 | 27.34 | 22.73 | 25.20 | 7,294,656 | +2.09(+9.06%) |
Mar 16, 2020 | 17.60 | 24.17 | 17.60 | 23.11 | 8,400,030 | +0.37(+1.62%) |
Mar 13, 2020 | 25.32 | 25.63 | 21.63 | 22.74 | 7,106,530 | -2.27(-9.09%) |
Mar 12, 2020 | 21.14 | 26.90 | 20.75 | 25.01 | 6,063,628 | -1.13(-4.33%) |
Mar 11, 2020 | 27.15 | 28.06 | 25.99 | 26.15 | 3,799,764 | -1.65(-5.94%) |
Mar 10, 2020 | 26.98 | 28.49 | 26.84 | 27.80 | 4,134,980 | +0.97(+3.62%) |
Mar 09, 2020 | 27.15 | 28.18 | 26.72 | 26.83 | 4,177,018 | -1.96(-6.82%) |
Mar 06, 2020 | 28.87 | 29.03 | 27.91 | 28.79 | 4,167,315 | -0.14(-0.49%) |
Mar 05, 2020 | 29.08 | 29.17 | 28.54 | 28.93 | 3,294,450 | +0.05(+0.16%) |
Mar 04, 2020 | 29.06 | 29.24 | 28.34 | 28.88 | 3,321,359 | +0.10(+0.36%) |
Mar 03, 2020 | 28.17 | 29.48 | 27.46 | 28.78 | 4,934,672 | +1.12(+4.06%) |
Mar 02, 2020 | 27.55 | 27.69 | 26.86 | 27.66 | 3,843,504 | +0.77(+2.88%) |
Feb 28, 2020 | 27.50 | 28.09 | 26.01 | 26.88 | 6,714,373 | -2.32(-7.95%) |
Feb 27, 2020 | 31.03 | 31.12 | 29.17 | 29.20 | 4,672,108 | -1.52(-4.94%) |
Feb 26, 2020 | 30.88 | 31.28 | 30.60 | 30.72 | 4,075,362 | -0.55(-1.75%) |
Feb 25, 2020 | 30.80 | 31.70 | 30.65 | 31.27 | 5,717,759 | -0.14(-0.45%) |
Feb 24, 2020 | 32.07 | 32.07 | 30.83 | 31.41 | 5,382,424 | +0.37(+1.19%) |
Feb 21, 2020 | 31.27 | 31.29 | 30.77 | 31.04 | 3,333,597 | +0.46(+1.51%) |
Feb 20, 2020 | 30.33 | 30.71 | 30.03 | 30.58 | 3,068,900 | +0.23(+0.75%) |
Feb 19, 2020 | 29.75 | 30.37 | 29.67 | 30.35 | 4,373,561 | +0.74(+2.48%) |
Feb 18, 2020 | 28.46 | 29.81 | 28.44 | 29.62 | 5,882,677 | +1.33(+4.70%) |
Feb 14, 2020 | 27.40 | 28.34 | 27.34 | 28.29 | 2,466,909 | +0.92(+3.38%) |
Feb 13, 2020 | 27.51 | 27.67 | 27.31 | 27.36 | 1,617,816 | +0.13(+0.48%) |
Feb 12, 2020 | 27.59 | 27.66 | 27.18 | 27.23 | 1,408,808 | -0.54(-1.94%) |
Feb 11, 2020 | 27.34 | 27.78 | 27.18 | 27.77 | 1,333,861 | +0.38(+1.38%) |
Feb 10, 2020 | 27.01 | 27.50 | 26.90 | 27.39 | 2,280,469 | +0.47(+1.75%) |
Feb 07, 2020 | 27.46 | 27.68 | 26.92 | 26.92 | 1,965,554 | -0.50(-1.82%) |
Feb 06, 2020 | 26.88 | 27.48 | 26.87 | 27.42 | 2,073,847 | +0.58(+2.18%) |
Feb 05, 2020 | 27.01 | 27.24 | 26.81 | 26.84 | 1,253,726 | -0.32(-1.18%) |
Feb 04, 2020 | 27.07 | 27.20 | 26.76 | 27.16 | 1,516,015 | -0.12(-0.45%) |
Feb 03, 2020 | 27.62 | 27.82 | 27.17 | 27.28 | 2,525,550 | -0.50(-1.80%) |
Jan 31, 2020 | 27.28 | 27.90 | 27.28 | 27.78 | 1,967,887 | +0.43(+1.59%) |
Jan 30, 2020 | 27.35 | 27.61 | 27.01 | 27.34 | 1,734,101 | +0.19(+0.69%) |
Jan 29, 2020 | 27.13 | 27.38 | 26.82 | 27.16 | 2,465,475 | -0.06(-0.21%) |
Jan 28, 2020 | 27.35 | 27.67 | 27.15 | 27.21 | 1,767,970 | -0.40(-1.44%) |
Jan 27, 2020 | 28.30 | 28.53 | 27.51 | 27.61 | 2,410,086 | -0.42(-1.51%) |
Jan 24, 2020 | 27.56 | 28.12 | 27.52 | 28.03 | 1,907,457 | +0.50(+1.82%) |
Jan 23, 2020 | 27.27 | 27.97 | 27.27 | 27.53 | 2,316,821 | +0.04(+0.14%) |
Jan 22, 2020 | 27.17 | 27.54 | 27.12 | 27.50 | 1,915,386 | +0.27(+1.00%) |
Jan 21, 2020 | 26.32 | 27.27 | 26.32 | 27.22 | 3,289,658 | +0.60(+2.27%) |
Jan 17, 2020 | 26.51 | 26.94 | 26.32 | 26.62 | 2,465,636 | +0.18(+0.68%) |
Jan 16, 2020 | 26.45 | 26.54 | 26.21 | 26.44 | 1,692,654 | -0.11(-0.43%) |
Jan 15, 2020 | 26.22 | 26.57 | 25.99 | 26.55 | 2,123,971 | +0.40(+1.51%) |
Jan 14, 2020 | 25.79 | 26.20 | 25.68 | 26.16 | 1,976,385 | +0.25(+0.98%) |
Jan 13, 2020 | 26.09 | 26.15 | 25.87 | 25.90 | 1,888,865 | -0.29(-1.12%) |
Jan 10, 2020 | 26.37 | 26.42 | 26.07 | 26.19 | 1,580,077 | +0.00(+0.00%) |
Jan 09, 2020 | 26.00 | 26.56 | 25.94 | 26.19 | 1,631,447 | -0.24(-0.89%) |
Jan 08, 2020 | 27.66 | 27.75 | 26.37 | 26.43 | 2,334,356 | -1.26(-4.56%) |
Jan 07, 2020 | 27.52 | 27.71 | 27.21 | 27.69 | 1,886,772 | +0.08(+0.27%) |
Jan 06, 2020 | 28.46 | 28.49 | 27.56 | 27.62 | 2,132,100 | -0.25(-0.88%) |
Jan 03, 2020 | 28.34 | 28.42 | 27.71 | 27.86 | 2,310,534 | -0.16(-0.57%) |
Jan 02, 2020 | 28.44 | 28.44 | 27.79 | 28.02 | 1,360,734 | -0.04(-0.13%) |
Dec 31, 2019 | 28.44 | 28.59 | 28.03 | 28.06 | 1,362,106 | -0.26(-0.93%) |
Dec 30, 2019 | 27.79 | 28.37 | 27.78 | 28.33 | 1,938,846 | +0.51(+1.83%) |
Dec 27, 2019 | 28.07 | 28.20 | 27.67 | 27.82 | 1,531,309 | -0.25(-0.91%) |
Dec 26, 2019 | 27.95 | 28.48 | 27.78 | 28.07 | 1,921,454 | +0.21(+0.74%) |
Dec 24, 2019 | 27.07 | 27.92 | 26.98 | 27.86 | 1,825,506 | +0.98(+3.65%) |
Dec 23, 2019 | 25.91 | 26.93 | 25.84 | 26.88 | 3,130,218 | +1.24(+4.82%) |
Dec 20, 2019 | 26.50 | 26.59 | 25.64 | 25.65 | 3,159,730 | -0.81(-3.07%) |
Dec 19, 2019 | 26.26 | 26.53 | 26.10 | 26.46 | 2,064,603 | +0.15(+0.57%) |
Dec 18, 2019 | 25.70 | 26.34 | 25.52 | 26.31 | 1,676,907 | +0.46(+1.79%) |
Dec 17, 2019 | 26.22 | 26.31 | 25.83 | 25.84 | 1,835,671 | -0.21(-0.80%) |
Dec 16, 2019 | 26.69 | 26.76 | 26.04 | 26.05 | 1,934,729 | -0.54(-2.02%) |
Dec 13, 2019 | 25.93 | 26.69 | 25.90 | 26.59 | 2,135,394 | +0.47(+1.81%) |
Dec 12, 2019 | 26.57 | 26.71 | 25.99 | 26.12 | 1,410,372 | -0.25(-0.93%) |
Dec 11, 2019 | 25.95 | 26.38 | 25.86 | 26.36 | 2,071,535 | +0.42(+1.64%) |
Dec 10, 2019 | 25.71 | 25.97 | 25.59 | 25.94 | 1,330,097 | +0.38(+1.48%) |
Dec 09, 2019 | 26.00 | 26.00 | 25.50 | 25.56 | 1,789,864 | -0.16(-0.62%) |
Dec 06, 2019 | 25.99 | 26.28 | 25.71 | 25.72 | 1,980,291 | -0.75(-2.82%) |
Dec 05, 2019 | 26.49 | 26.79 | 26.45 | 26.47 | 1,533,634 | +0.02(+0.07%) |
Dec 04, 2019 | 26.64 | 26.88 | 26.26 | 26.45 | 1,288,052 | -0.21(-0.78%) |
Dec 03, 2019 | 26.58 | 27.01 | 26.43 | 26.66 | 2,819,339 | +0.39(+1.47%) |
Dec 02, 2019 | 25.88 | 26.31 | 25.74 | 26.27 | 1,595,656 | +0.28(+1.09%) |
Nov 29, 2019 | 25.69 | 26.14 | 25.65 | 25.99 | 1,084,229 | +0.35(+1.36%) |
Nov 27, 2019 | 25.76 | 25.84 | 25.44 | 25.64 | 1,140,174 | -0.32(-1.23%) |
Nov 26, 2019 | 25.36 | 26.03 | 25.27 | 25.96 | 2,265,174 | +0.62(+2.45%) |
Nov 25, 2019 | 25.60 | 26.01 | 25.33 | 25.34 | 1,486,432 | -0.39(-1.50%) |
Nov 22, 2019 | 25.90 | 25.97 | 25.41 | 25.72 | 1,349,596 | -0.11(-0.44%) |
Nov 21, 2019 | 26.23 | 26.35 | 25.71 | 25.84 | 1,964,296 | -0.44(-1.68%) |
Nov 20, 2019 | 26.17 | 26.38 | 25.81 | 26.28 | 1,803,302 | +0.14(+0.54%) |
Nov 19, 2019 | 26.25 | 26.37 | 25.94 | 26.14 | 2,439,896 | -0.19(-0.71%) |
Nov 18, 2019 | 25.32 | 26.34 | 25.22 | 26.33 | 2,583,393 | +1.00(+3.93%) |
Nov 15, 2019 | 24.82 | 25.61 | 24.55 | 25.33 | 2,470,733 | +0.45(+1.81%) |
Nov 14, 2019 | 25.24 | 25.29 | 24.84 | 24.88 | 2,860,013 | -0.12(-0.49%) |
Nov 13, 2019 | 24.99 | 25.24 | 24.91 | 25.00 | 1,624,087 | +0.23(+0.91%) |
Nov 12, 2019 | 24.81 | 24.84 | 24.13 | 24.77 | 2,085,650 | +0.00(+0.00%) |
Nov 11, 2019 | 24.62 | 24.99 | 24.61 | 24.77 | 1,393,788 | +0.07(+0.27%) |
Nov 08, 2019 | 24.57 | 25.16 | 24.54 | 24.71 | 1,977,756 | -0.16(-0.64%) |
Nov 07, 2019 | 25.18 | 25.41 | 24.36 | 24.87 | 3,519,704 | -0.58(-2.29%) |
Nov 06, 2019 | 25.40 | 25.55 | 25.16 | 25.45 | 1,383,099 | +0.15(+0.59%) |
Nov 05, 2019 | 24.86 | 25.38 | 24.79 | 25.30 | 2,174,340 | +0.08(+0.34%) |
Nov 04, 2019 | 26.13 | 26.18 | 25.18 | 25.22 | 2,772,685 | -1.04(-3.97%) |
Nov 01, 2019 | 26.23 | 26.48 | 25.85 | 26.26 | 1,649,956 | -0.13(-0.50%) |
Oct 31, 2019 | 25.96 | 26.79 | 25.90 | 26.39 | 7,324,313 | +0.72(+2.82%) |
Oct 30, 2019 | 25.41 | 25.69 | 25.03 | 25.67 | 2,286,951 | +0.24(+0.96%) |
Oct 29, 2019 | 25.07 | 25.59 | 24.94 | 25.42 | 2,141,493 | +0.04(+0.15%) |
Oct 28, 2019 | 25.71 | 25.71 | 25.19 | 25.39 | 2,109,415 | -0.47(-1.82%) |
Oct 25, 2019 | 26.10 | 26.44 | 25.67 | 25.86 | 3,178,556 | +0.50(+1.97%) |
Oct 24, 2019 | 24.85 | 25.47 | 24.85 | 25.36 | 2,571,004 | +0.63(+2.55%) |
Oct 23, 2019 | 24.86 | 25.06 | 24.68 | 24.73 | 1,530,127 | +0.14(+0.57%) |
Oct 22, 2019 | 24.54 | 24.79 | 24.30 | 24.59 | 1,559,311 | +0.14(+0.58%) |
Oct 21, 2019 | 24.99 | 25.24 | 24.44 | 24.45 | 1,828,386 | -0.40(-1.63%) |
Oct 18, 2019 | 24.30 | 24.88 | 24.30 | 24.85 | 1,893,094 | +0.47(+1.93%) |
Oct 17, 2019 | 23.98 | 24.63 | 23.93 | 24.38 | 2,289,507 | +0.37(+1.53%) |
Oct 16, 2019 | 23.79 | 24.01 | 23.48 | 24.01 | 1,763,952 | +0.34(+1.43%) |
Oct 15, 2019 | 24.29 | 24.52 | 23.62 | 23.67 | 2,398,988 | -1.08(-4.37%) |
Oct 14, 2019 | 24.73 | 25.03 | 24.63 | 24.76 | 1,031,504 | +0.09(+0.38%) |
Oct 11, 2019 | 25.38 | 25.46 | 24.61 | 24.66 | 2,353,099 | -1.02(-3.99%) |
Oct 10, 2019 | 25.57 | 25.77 | 25.34 | 25.69 | 1,802,247 | +0.16(+0.63%) |
Oct 09, 2019 | 25.87 | 25.93 | 25.43 | 25.53 | 1,641,128 | -0.37(-1.42%) |
Oct 08, 2019 | 25.76 | 25.90 | 25.31 | 25.89 | 1,693,782 | +0.56(+2.23%) |
Oct 07, 2019 | 25.13 | 25.55 | 25.12 | 25.33 | 1,126,944 | -0.04(-0.15%) |
Oct 04, 2019 | 24.96 | 25.44 | 24.94 | 25.37 | 1,219,944 | +0.40(+1.62%) |
Oct 03, 2019 | 25.40 | 25.87 | 24.95 | 24.96 | 1,966,952 | -0.44(-1.74%) |
Oct 02, 2019 | 25.18 | 25.42 | 24.78 | 25.40 | 2,262,044 | +0.48(+1.92%) |