Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.06 | 50.51 | 49.02 | 49.39 | 350,409 | +0.01(+0.02%) |
Sep 29, 2020 | 50.06 | 50.51 | 49.15 | 49.38 | 180,524 | -0.75(-1.50%) |
Sep 28, 2020 | 50.03 | 50.35 | 48.78 | 50.13 | 327,776 | +0.48(+0.96%) |
Sep 25, 2020 | 50.88 | 50.98 | 48.96 | 49.66 | 279,103 | -0.99(-1.95%) |
Sep 24, 2020 | 50.31 | 52.49 | 50.30 | 50.64 | 329,989 | +0.47(+0.93%) |
Sep 23, 2020 | 52.40 | 52.49 | 49.72 | 50.18 | 332,265 | -2.04(-3.91%) |
Sep 22, 2020 | 50.34 | 52.56 | 49.83 | 52.22 | 420,191 | +2.08(+4.16%) |
Sep 21, 2020 | 49.02 | 50.84 | 48.68 | 50.13 | 354,422 | +0.93(+1.89%) |
Sep 18, 2020 | 49.36 | 50.08 | 48.46 | 49.21 | 452,459 | +0.06(+0.11%) |
Sep 17, 2020 | 49.27 | 49.95 | 48.84 | 49.15 | 291,308 | -0.82(-1.65%) |
Sep 16, 2020 | 50.65 | 50.85 | 49.73 | 49.97 | 260,187 | -0.68(-1.34%) |
Sep 15, 2020 | 51.06 | 51.61 | 50.43 | 50.65 | 212,284 | -0.02(-0.03%) |
Sep 14, 2020 | 51.46 | 51.53 | 50.18 | 50.67 | 285,657 | -0.48(-0.93%) |
Sep 11, 2020 | 51.67 | 52.32 | 50.99 | 51.14 | 186,729 | +0.06(+0.11%) |
Sep 10, 2020 | 52.26 | 52.91 | 50.96 | 51.09 | 217,490 | -0.94(-1.82%) |
Sep 09, 2020 | 53.12 | 53.30 | 51.47 | 52.03 | 276,476 | -0.39(-0.74%) |
Sep 08, 2020 | 52.89 | 53.64 | 51.90 | 52.42 | 296,448 | -1.19(-2.21%) |
Sep 04, 2020 | 55.67 | 56.63 | 52.37 | 53.61 | 439,581 | -1.63(-2.95%) |
Sep 03, 2020 | 58.44 | 58.59 | 54.15 | 55.24 | 710,351 | -3.94(-6.66%) |
Sep 02, 2020 | 60.43 | 60.77 | 57.76 | 59.18 | 361,095 | -0.54(-0.91%) |
Sep 01, 2020 | 57.26 | 60.57 | 57.02 | 59.72 | 477,811 | +2.50(+4.36%) |
Aug 31, 2020 | 58.40 | 58.73 | 56.66 | 57.23 | 334,694 | -0.94(-1.61%) |
Aug 28, 2020 | 59.84 | 59.84 | 57.61 | 58.16 | 346,464 | -0.72(-1.22%) |
Aug 27, 2020 | 60.82 | 60.89 | 58.44 | 58.88 | 439,432 | -1.62(-2.68%) |
Aug 26, 2020 | 58.15 | 62.17 | 57.91 | 60.50 | 851,117 | +2.93(+5.09%) |
Aug 25, 2020 | 57.11 | 58.42 | 56.50 | 57.57 | 461,063 | +0.65(+1.15%) |
Aug 24, 2020 | 59.08 | 59.08 | 56.41 | 56.92 | 506,277 | -1.80(-3.07%) |
Aug 21, 2020 | 60.01 | 60.29 | 58.33 | 58.72 | 608,851 | -1.66(-2.76%) |
Aug 20, 2020 | 61.52 | 61.66 | 59.53 | 60.38 | 529,296 | -1.30(-2.11%) |
Aug 19, 2020 | 63.48 | 63.58 | 61.41 | 61.68 | 369,991 | -1.70(-2.69%) |
Aug 18, 2020 | 63.55 | 63.70 | 62.39 | 63.39 | 322,091 | -0.30(-0.47%) |
Aug 17, 2020 | 65.33 | 65.81 | 63.53 | 63.69 | 377,456 | -1.70(-2.59%) |
Aug 14, 2020 | 67.07 | 67.28 | 65.16 | 65.38 | 319,222 | -1.68(-2.50%) |
Aug 13, 2020 | 66.38 | 68.13 | 65.01 | 67.06 | 756,430 | +0.81(+1.22%) |
Aug 12, 2020 | 65.21 | 67.27 | 65.02 | 66.25 | 806,809 | +2.06(+3.21%) |
Aug 11, 2020 | 68.06 | 68.18 | 63.72 | 64.19 | 543,904 | -3.58(-5.28%) |
Aug 10, 2020 | 67.45 | 68.74 | 66.76 | 67.77 | 528,289 | +1.45(+2.18%) |
Aug 07, 2020 | 64.88 | 66.47 | 64.88 | 66.32 | 338,992 | +1.63(+2.52%) |
Aug 06, 2020 | 65.78 | 66.98 | 64.60 | 64.69 | 400,214 | -0.47(-0.72%) |
Aug 05, 2020 | 63.24 | 66.48 | 63.13 | 65.16 | 482,050 | +1.93(+3.05%) |
Aug 04, 2020 | 64.29 | 65.06 | 62.50 | 63.23 | 782,004 | -0.86(-1.34%) |
Aug 03, 2020 | 62.03 | 65.33 | 62.03 | 64.09 | 532,406 | +2.45(+3.97%) |
Jul 31, 2020 | 62.96 | 62.96 | 60.44 | 61.64 | 402,883 | -0.39(-0.63%) |
Jul 30, 2020 | 58.35 | 62.69 | 57.57 | 62.03 | 925,281 | +0.93(+1.52%) |
Jul 29, 2020 | 60.22 | 62.44 | 60.03 | 61.10 | 508,726 | +1.98(+3.34%) |
Jul 28, 2020 | 59.85 | 59.98 | 58.76 | 59.13 | 348,542 | -0.33(-0.55%) |
Jul 27, 2020 | 57.35 | 59.77 | 57.25 | 59.45 | 383,192 | +2.50(+4.39%) |
Jul 24, 2020 | 57.07 | 57.53 | 56.43 | 56.95 | 333,976 | -0.39(-0.69%) |
Jul 23, 2020 | 58.33 | 58.97 | 56.97 | 57.35 | 453,792 | -0.93(-1.60%) |
Jul 22, 2020 | 59.14 | 59.35 | 57.71 | 58.28 | 232,135 | -1.08(-1.81%) |
Jul 21, 2020 | 58.03 | 60.04 | 58.03 | 59.35 | 589,854 | +1.70(+2.94%) |
Jul 20, 2020 | 58.23 | 58.41 | 57.35 | 57.66 | 335,734 | -0.89(-1.51%) |
Jul 17, 2020 | 59.57 | 59.57 | 58.01 | 58.54 | 333,316 | -1.03(-1.73%) |
Jul 16, 2020 | 59.29 | 60.22 | 59.29 | 59.57 | 231,589 | +0.33(+0.56%) |
Jul 15, 2020 | 58.85 | 59.57 | 58.28 | 59.24 | 247,960 | +0.80(+1.36%) |
Jul 14, 2020 | 56.32 | 58.51 | 55.94 | 58.44 | 405,874 | +2.45(+4.38%) |
Jul 13, 2020 | 58.26 | 58.69 | 55.88 | 55.99 | 387,664 | -1.84(-3.18%) |
Jul 10, 2020 | 57.80 | 58.12 | 57.17 | 57.83 | 309,554 | -0.02(-0.03%) |
Jul 09, 2020 | 59.54 | 59.54 | 57.62 | 57.85 | 283,721 | -1.14(-1.93%) |
Jul 08, 2020 | 58.44 | 59.85 | 58.25 | 58.98 | 359,265 | +1.23(+2.12%) |
Jul 07, 2020 | 59.34 | 59.97 | 57.65 | 57.75 | 444,306 | -1.47(-2.48%) |
Jul 06, 2020 | 60.60 | 60.98 | 58.35 | 59.22 | 535,667 | -0.33(-0.56%) |
Jul 02, 2020 | 58.27 | 60.04 | 57.97 | 59.56 | 491,855 | +1.92(+3.32%) |
Jul 01, 2020 | 57.93 | 58.71 | 57.02 | 57.64 | 420,622 | +0.07(+0.12%) |
Jun 30, 2020 | 55.27 | 57.89 | 55.11 | 57.57 | 517,727 | +2.09(+3.77%) |
Jun 29, 2020 | 55.50 | 55.63 | 54.40 | 55.48 | 342,002 | +0.54(+0.98%) |
Jun 26, 2020 | 52.91 | 55.07 | 52.68 | 54.94 | 616,205 | +1.95(+3.67%) |
Jun 25, 2020 | 53.48 | 53.72 | 52.19 | 53.00 | 239,359 | -0.45(-0.85%) |
Jun 24, 2020 | 54.59 | 54.90 | 53.04 | 53.45 | 287,479 | -1.27(-2.33%) |
Jun 23, 2020 | 54.48 | 55.22 | 54.02 | 54.72 | 344,444 | +0.42(+0.77%) |
Jun 22, 2020 | 53.64 | 54.89 | 53.19 | 54.31 | 307,395 | +0.67(+1.24%) |
Jun 19, 2020 | 55.82 | 55.82 | 53.56 | 53.64 | 481,163 | -1.75(-3.16%) |
Jun 18, 2020 | 54.44 | 55.63 | 54.21 | 55.39 | 307,791 | +1.06(+1.95%) |
Jun 17, 2020 | 54.43 | 55.31 | 54.26 | 54.33 | 359,114 | +0.33(+0.62%) |
Jun 16, 2020 | 54.91 | 54.96 | 53.07 | 54.00 | 386,691 | -0.24(-0.45%) |
Jun 15, 2020 | 51.47 | 54.38 | 51.14 | 54.24 | 378,085 | +2.30(+4.42%) |
Jun 12, 2020 | 54.35 | 54.48 | 50.69 | 51.94 | 448,689 | -1.21(-2.28%) |
Jun 11, 2020 | 51.16 | 53.56 | 50.76 | 53.16 | 530,982 | +0.61(+1.15%) |
Jun 10, 2020 | 53.86 | 54.42 | 52.41 | 52.55 | 398,792 | -1.10(-2.05%) |
Jun 09, 2020 | 54.01 | 54.29 | 52.57 | 53.65 | 442,637 | -0.89(-1.64%) |
Jun 08, 2020 | 52.97 | 55.12 | 52.76 | 54.54 | 853,319 | +1.89(+3.58%) |
Jun 05, 2020 | 52.57 | 53.06 | 51.40 | 52.66 | 586,372 | +0.62(+1.19%) |
Jun 04, 2020 | 50.60 | 52.88 | 49.85 | 52.04 | 789,164 | +1.42(+2.80%) |
Jun 03, 2020 | 54.26 | 54.48 | 49.77 | 50.62 | 1,426,484 | -3.30(-6.11%) |
Jun 02, 2020 | 53.44 | 55.97 | 53.38 | 53.91 | 1,542,436 | +2.25(+4.35%) |
Jun 01, 2020 | 51.01 | 53.15 | 48.91 | 51.66 | 2,005,258 | +4.44(+9.40%) |
May 29, 2020 | 45.87 | 47.56 | 45.69 | 47.23 | 595,612 | +1.17(+2.55%) |
May 28, 2020 | 46.76 | 47.73 | 45.94 | 46.05 | 330,922 | -0.64(-1.36%) |
May 27, 2020 | 46.14 | 46.74 | 45.66 | 46.69 | 365,330 | +0.80(+1.73%) |
May 26, 2020 | 45.95 | 46.58 | 45.54 | 45.89 | 449,247 | +0.45(+0.98%) |
May 22, 2020 | 45.42 | 45.83 | 45.16 | 45.44 | 225,730 | +0.10(+0.22%) |
May 21, 2020 | 45.47 | 45.76 | 44.74 | 45.35 | 394,549 | -0.08(-0.18%) |
May 20, 2020 | 45.85 | 46.54 | 45.19 | 45.43 | 486,439 | -0.27(-0.58%) |
May 19, 2020 | 43.78 | 46.69 | 43.57 | 45.69 | 593,305 | +1.77(+4.02%) |
May 18, 2020 | 44.87 | 45.72 | 43.88 | 43.93 | 626,036 | -0.20(-0.45%) |
May 15, 2020 | 43.83 | 45.45 | 43.72 | 44.13 | 1,046,942 | +0.32(+0.73%) |
May 14, 2020 | 44.75 | 44.87 | 43.31 | 43.81 | 386,557 | -0.93(-2.09%) |
May 13, 2020 | 43.42 | 45.13 | 43.23 | 44.74 | 435,297 | +1.30(+2.98%) |
May 12, 2020 | 45.18 | 45.18 | 43.34 | 43.45 | 351,692 | -1.67(-3.70%) |
May 11, 2020 | 44.76 | 45.22 | 44.00 | 45.12 | 471,927 | -0.08(-0.17%) |
May 08, 2020 | 42.17 | 45.19 | 42.05 | 45.19 | 612,498 | +3.77(+9.11%) |
May 07, 2020 | 42.50 | 42.87 | 39.88 | 41.42 | 860,944 | +1.49(+3.73%) |
May 06, 2020 | 38.80 | 40.36 | 38.80 | 39.93 | 720,667 | +1.42(+3.68%) |
May 05, 2020 | 38.94 | 39.59 | 38.45 | 38.52 | 520,228 | +0.09(+0.24%) |
May 04, 2020 | 38.51 | 39.41 | 38.10 | 38.42 | 416,193 | -0.35(-0.89%) |
May 01, 2020 | 39.71 | 39.71 | 38.28 | 38.77 | 230,417 | -1.29(-3.21%) |
Apr 30, 2020 | 40.52 | 41.55 | 39.40 | 40.06 | 331,006 | -0.67(-1.65%) |
Apr 29, 2020 | 42.36 | 42.50 | 40.43 | 40.73 | 439,886 | -1.27(-3.03%) |
Apr 28, 2020 | 41.84 | 42.25 | 41.48 | 42.00 | 321,576 | +0.73(+1.77%) |
Apr 27, 2020 | 41.04 | 41.70 | 40.69 | 41.27 | 341,018 | +0.48(+1.18%) |
Apr 24, 2020 | 40.67 | 40.99 | 40.28 | 40.79 | 138,117 | +0.21(+0.52%) |
Apr 23, 2020 | 40.97 | 41.41 | 40.22 | 40.58 | 259,901 | -0.37(-0.90%) |
Apr 22, 2020 | 40.68 | 41.17 | 40.25 | 40.95 | 234,868 | +0.38(+0.93%) |
Apr 21, 2020 | 38.97 | 40.74 | 38.79 | 40.57 | 305,150 | +0.76(+1.91%) |
Apr 20, 2020 | 39.78 | 40.56 | 39.53 | 39.81 | 251,764 | -0.18(-0.45%) |
Apr 17, 2020 | 40.27 | 40.50 | 39.09 | 39.99 | 202,793 | +0.11(+0.28%) |
Apr 16, 2020 | 39.58 | 40.01 | 38.61 | 39.88 | 201,291 | +0.58(+1.48%) |
Apr 15, 2020 | 38.70 | 39.66 | 37.84 | 39.30 | 208,463 | -0.01(-0.02%) |
Apr 14, 2020 | 39.67 | 40.53 | 39.12 | 39.31 | 211,588 | +0.14(+0.37%) |
Apr 13, 2020 | 39.19 | 39.70 | 38.59 | 39.16 | 229,619 | -0.05(-0.12%) |
Apr 09, 2020 | 38.59 | 39.50 | 38.14 | 39.21 | 225,370 | +0.89(+2.32%) |
Apr 08, 2020 | 38.45 | 38.91 | 37.74 | 38.32 | 222,626 | +0.24(+0.63%) |
Apr 07, 2020 | 39.67 | 40.35 | 37.65 | 38.08 | 358,274 | -1.57(-3.97%) |
Apr 06, 2020 | 39.16 | 39.67 | 37.69 | 39.65 | 296,592 | +0.93(+2.41%) |
Apr 03, 2020 | 38.67 | 38.94 | 37.42 | 38.72 | 284,468 | -0.16(-0.41%) |
Apr 02, 2020 | 37.87 | 38.93 | 37.56 | 38.88 | 231,616 | +0.84(+2.20%) |
Apr 01, 2020 | 37.57 | 38.90 | 36.90 | 38.04 | 325,115 | -0.29(-0.77%) |
Mar 31, 2020 | 38.22 | 39.40 | 37.64 | 38.33 | 533,668 | -0.02(-0.06%) |
Mar 30, 2020 | 36.72 | 38.40 | 36.61 | 38.36 | 469,518 | +2.18(+6.04%) |
Mar 27, 2020 | 35.65 | 37.45 | 34.83 | 36.17 | 370,526 | -0.09(-0.25%) |
Mar 26, 2020 | 35.39 | 36.47 | 34.34 | 36.26 | 257,032 | +1.45(+4.15%) |
Mar 25, 2020 | 35.39 | 36.96 | 34.67 | 34.82 | 458,245 | -0.66(-1.87%) |
Mar 24, 2020 | 36.41 | 37.81 | 33.97 | 35.48 | 411,641 | -0.17(-0.49%) |
Mar 23, 2020 | 33.88 | 36.88 | 33.86 | 35.65 | 538,156 | +1.77(+5.22%) |
Mar 20, 2020 | 35.76 | 36.62 | 33.15 | 33.88 | 485,536 | -1.55(-4.38%) |
Mar 19, 2020 | 35.39 | 35.84 | 32.85 | 35.44 | 438,663 | +1.02(+2.98%) |
Mar 18, 2020 | 33.88 | 34.71 | 30.12 | 34.41 | 611,304 | -0.68(-1.93%) |
Mar 17, 2020 | 35.97 | 37.36 | 34.08 | 35.09 | 1,060,625 | +0.02(+0.06%) |
Mar 16, 2020 | 32.44 | 35.89 | 31.72 | 35.07 | 700,700 | +1.22(+3.60%) |
Mar 13, 2020 | 33.95 | 34.06 | 31.14 | 33.85 | 504,394 | +1.02(+3.10%) |
Mar 12, 2020 | 30.12 | 33.45 | 28.94 | 32.83 | 509,403 | +1.52(+4.86%) |
Mar 11, 2020 | 30.31 | 31.75 | 29.61 | 31.31 | 365,265 | +0.25(+0.82%) |
Mar 10, 2020 | 31.94 | 32.29 | 30.11 | 31.05 | 211,539 | -0.13(-0.43%) |
Mar 09, 2020 | 33.35 | 33.84 | 31.11 | 31.19 | 205,490 | -3.91(-11.15%) |
Mar 06, 2020 | 35.80 | 36.13 | 34.56 | 35.10 | 296,370 | -1.77(-4.80%) |
Mar 05, 2020 | 37.28 | 37.63 | 36.43 | 36.87 | 216,650 | -1.15(-3.02%) |
Mar 04, 2020 | 38.02 | 38.10 | 37.21 | 38.02 | 190,891 | +0.50(+1.34%) |
Mar 03, 2020 | 38.27 | 38.59 | 36.81 | 37.52 | 174,118 | -0.76(-1.98%) |
Mar 02, 2020 | 38.05 | 38.36 | 36.50 | 38.27 | 289,331 | +2.26(+6.27%) |
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,319 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,132 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.56 | 37.38 | 37.52 | 175,832 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,154 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,281 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.24 | 40.29 | 40.44 | 176,595 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,967 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,628 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,625 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.77 | 38.23 | 38.32 | 95,500 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,220 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,180 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,713 | +0.05(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,269 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,968 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,538 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,471 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,643 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,592 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,841 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,318 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.14 | 37.53 | 142,806 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,930 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,675 | -0.14(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,961 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,120 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,496 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,175 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,650 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,796 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,926 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,150 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,581 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,579 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,582 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,397 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,484 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,685 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,073 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.37 | 151,629 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,176 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,151 | +0.09(+0.26%) |
Dec 27, 2019 | 35.16 | 35.22 | 34.85 | 34.93 | 88,964 | -0.11(-0.30%) |
Dec 26, 2019 | 35.25 | 35.40 | 34.83 | 35.04 | 142,891 | -0.20(-0.57%) |
Dec 24, 2019 | 35.34 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,327 | -0.16(-0.44%) |
Dec 20, 2019 | 35.37 | 35.86 | 35.15 | 35.44 | 569,933 | +0.09(+0.25%) |
Dec 19, 2019 | 34.98 | 35.40 | 34.83 | 35.35 | 153,232 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,071 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.22 | 34.65 | 34.89 | 187,838 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,862 | -0.20(-0.58%) |
Dec 13, 2019 | 35.04 | 35.04 | 34.57 | 34.90 | 104,036 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,605 | +0.41(+1.19%) |
Dec 11, 2019 | 34.80 | 35.02 | 34.43 | 34.61 | 107,660 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.32 | 34.77 | 156,228 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.92 | 33.99 | 34.53 | 213,093 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,121 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,163 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,146 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,049 | -0.31(-0.92%) |
Dec 02, 2019 | 34.20 | 34.48 | 33.30 | 33.40 | 161,103 | -0.75(-2.20%) |
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,359 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,648 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,474 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,151 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,380 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,678 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,806 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,483 | -0.31(-0.90%) |
Nov 18, 2019 | 34.71 | 35.01 | 34.15 | 34.34 | 201,110 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,600 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,606 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,850 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.26 | 32.72 | 407,176 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,742 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,991 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,187 | +0.16(+0.44%) |
Nov 06, 2019 | 34.84 | 35.51 | 34.69 | 35.43 | 187,563 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,475 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.90 | 173,351 | +0.25(+0.73%) |
Nov 01, 2019 | 34.35 | 34.91 | 34.26 | 34.64 | 189,473 | +0.42(+1.22%) |
Oct 31, 2019 | 34.39 | 34.63 | 34.12 | 34.22 | 110,174 | -0.21(-0.61%) |
Oct 30, 2019 | 34.48 | 34.52 | 33.94 | 34.43 | 99,638 | -0.03(-0.09%) |
Oct 29, 2019 | 34.27 | 34.48 | 34.08 | 34.46 | 129,740 | +0.25(+0.72%) |
Oct 28, 2019 | 34.24 | 34.48 | 34.00 | 34.21 | 142,090 | +0.13(+0.37%) |
Oct 25, 2019 | 34.17 | 34.49 | 33.87 | 34.09 | 136,255 | -0.05(-0.15%) |
Oct 24, 2019 | 34.51 | 34.51 | 33.82 | 34.14 | 151,310 | -0.20(-0.59%) |
Oct 23, 2019 | 34.23 | 34.47 | 33.67 | 34.34 | 117,761 | +0.25(+0.75%) |
Oct 22, 2019 | 33.67 | 34.22 | 33.22 | 34.09 | 129,271 | +0.31(+0.91%) |
Oct 21, 2019 | 33.86 | 34.33 | 33.64 | 33.78 | 122,415 | +0.10(+0.31%) |
Oct 18, 2019 | 33.23 | 33.76 | 33.23 | 33.68 | 139,464 | +0.27(+0.81%) |
Oct 17, 2019 | 33.10 | 33.66 | 33.10 | 33.41 | 136,175 | +0.34(+1.04%) |
Oct 16, 2019 | 32.83 | 33.23 | 32.71 | 33.06 | 122,399 | +0.15(+0.45%) |
Oct 15, 2019 | 33.20 | 33.43 | 32.70 | 32.91 | 114,590 | -0.34(-1.03%) |
Oct 14, 2019 | 33.14 | 33.28 | 32.80 | 33.26 | 127,050 | +0.05(+0.16%) |
Oct 11, 2019 | 33.89 | 34.34 | 33.18 | 33.20 | 181,718 | -0.43(-1.27%) |
Oct 10, 2019 | 33.29 | 33.73 | 33.12 | 33.63 | 236,082 | +0.48(+1.44%) |
Oct 09, 2019 | 32.73 | 33.48 | 32.69 | 33.15 | 153,180 | +0.61(+1.88%) |
Oct 08, 2019 | 32.29 | 33.05 | 32.09 | 32.54 | 162,566 | -0.02(-0.05%) |
Oct 07, 2019 | 31.79 | 32.61 | 31.72 | 32.55 | 161,728 | +0.70(+2.21%) |
Oct 04, 2019 | 31.47 | 32.05 | 31.19 | 31.85 | 161,527 | +0.61(+1.94%) |
Oct 03, 2019 | 31.12 | 31.31 | 30.38 | 31.25 | 214,388 | +0.34(+1.09%) |
Oct 02, 2019 | 30.59 | 31.06 | 30.19 | 30.91 | 177,495 | +0.06(+0.19%) |