Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.13 | 26.52 | 26.03 | 26.17 | 46,744 | +0.16(+0.62%) |
Sep 29, 2020 | 26.37 | 26.44 | 25.98 | 26.01 | 33,420 | -0.36(-1.38%) |
Sep 28, 2020 | 26.36 | 26.67 | 26.36 | 26.37 | 26,611 | +0.48(+1.86%) |
Sep 25, 2020 | 25.50 | 25.90 | 25.43 | 25.89 | 24,794 | +0.17(+0.66%) |
Sep 24, 2020 | 25.54 | 26.10 | 25.30 | 25.72 | 31,686 | +0.03(+0.13%) |
Sep 23, 2020 | 25.99 | 26.26 | 25.66 | 25.69 | 19,961 | -0.39(-1.49%) |
Sep 22, 2020 | 26.04 | 26.26 | 25.87 | 26.08 | 15,328 | -0.03(-0.13%) |
Sep 21, 2020 | 27.09 | 27.09 | 25.80 | 26.11 | 33,938 | -1.47(-5.31%) |
Sep 18, 2020 | 27.79 | 28.22 | 27.54 | 27.58 | 47,345 | -0.19(-0.67%) |
Sep 17, 2020 | 26.89 | 27.84 | 26.76 | 27.76 | 57,058 | +0.56(+2.05%) |
Sep 16, 2020 | 27.27 | 27.39 | 26.93 | 27.20 | 27,750 | +0.11(+0.41%) |
Sep 15, 2020 | 26.89 | 27.22 | 26.81 | 27.09 | 36,918 | +0.36(+1.36%) |
Sep 14, 2020 | 26.50 | 26.76 | 26.39 | 26.73 | 16,260 | +0.44(+1.68%) |
Sep 11, 2020 | 26.26 | 26.60 | 26.14 | 26.29 | 18,064 | +0.49(+1.90%) |
Sep 10, 2020 | 26.34 | 26.34 | 25.80 | 25.80 | 8,685 | -0.42(-1.62%) |
Sep 09, 2020 | 26.06 | 26.37 | 26.06 | 26.22 | 14,953 | +0.47(+1.84%) |
Sep 08, 2020 | 26.08 | 26.11 | 25.62 | 25.75 | 19,512 | -0.79(-2.97%) |
Sep 04, 2020 | 26.45 | 26.70 | 26.10 | 26.54 | 19,717 | +0.33(+1.26%) |
Sep 03, 2020 | 26.72 | 26.83 | 26.03 | 26.21 | 36,251 | -0.59(-2.21%) |
Sep 02, 2020 | 26.80 | 26.80 | 26.44 | 26.80 | 15,876 | +0.13(+0.48%) |
Sep 01, 2020 | 26.10 | 26.67 | 26.04 | 26.67 | 4,774 | +0.64(+2.44%) |
Aug 31, 2020 | 26.40 | 26.40 | 26.04 | 26.04 | 35,029 | -0.43(-1.63%) |
Aug 28, 2020 | 26.07 | 26.48 | 26.07 | 26.47 | 46,872 | +0.58(+2.26%) |
Aug 27, 2020 | 26.20 | 26.20 | 25.63 | 25.88 | 61,888 | -0.12(-0.46%) |
Aug 26, 2020 | 26.03 | 26.26 | 25.85 | 26.00 | 14,874 | -0.09(-0.34%) |
Aug 25, 2020 | 26.17 | 26.17 | 25.77 | 26.09 | 5,461 | -0.07(-0.28%) |
Aug 24, 2020 | 25.95 | 26.16 | 25.95 | 26.16 | 9,307 | +0.47(+1.85%) |
Aug 21, 2020 | 25.82 | 25.98 | 25.58 | 25.69 | 17,001 | -0.59(-2.26%) |
Aug 20, 2020 | 25.88 | 26.28 | 25.70 | 26.28 | 20,001 | -0.01(-0.03%) |
Aug 19, 2020 | 26.71 | 26.75 | 26.26 | 26.29 | 7,740 | -0.25(-0.93%) |
Aug 18, 2020 | 26.63 | 26.75 | 26.52 | 26.54 | 12,099 | +0.21(+0.80%) |
Aug 17, 2020 | 26.45 | 26.64 | 26.24 | 26.32 | 9,228 | +0.11(+0.42%) |
Aug 14, 2020 | 26.11 | 26.26 | 25.99 | 26.21 | 7,910 | +0.15(+0.59%) |
Aug 13, 2020 | 26.32 | 26.32 | 26.02 | 26.06 | 8,680 | -0.23(-0.87%) |
Aug 12, 2020 | 26.53 | 26.53 | 26.15 | 26.29 | 17,616 | +0.05(+0.19%) |
Aug 11, 2020 | 26.76 | 26.76 | 26.17 | 26.24 | 49,578 | -0.02(-0.06%) |
Aug 10, 2020 | 25.50 | 26.26 | 25.50 | 26.26 | 56,908 | +0.93(+3.68%) |
Aug 07, 2020 | 25.21 | 25.33 | 24.96 | 25.32 | 16,647 | -0.21(-0.83%) |
Aug 06, 2020 | 25.55 | 25.68 | 25.53 | 25.54 | 58,054 | -0.14(-0.56%) |
Aug 05, 2020 | 25.40 | 25.92 | 25.40 | 25.68 | 52,086 | +0.80(+3.23%) |
Aug 04, 2020 | 24.56 | 24.88 | 24.56 | 24.88 | 14,214 | +0.16(+0.65%) |
Aug 03, 2020 | 24.40 | 24.76 | 24.40 | 24.71 | 48,352 | +0.52(+2.13%) |
Jul 31, 2020 | 24.58 | 24.58 | 24.09 | 24.20 | 33,176 | -0.47(-1.92%) |
Jul 30, 2020 | 24.89 | 24.89 | 24.39 | 24.67 | 12,833 | -0.47(-1.85%) |
Jul 29, 2020 | 24.87 | 25.19 | 24.83 | 25.14 | 67,897 | +0.58(+2.38%) |
Jul 28, 2020 | 24.91 | 24.91 | 24.55 | 24.55 | 31,937 | -0.55(-2.19%) |
Jul 27, 2020 | 24.75 | 25.10 | 24.72 | 25.10 | 54,315 | +0.61(+2.49%) |
Jul 24, 2020 | 24.34 | 24.54 | 24.18 | 24.49 | 7,556 | -0.01(-0.03%) |
Jul 23, 2020 | 24.79 | 24.87 | 24.49 | 24.50 | 17,518 | -0.21(-0.86%) |
Jul 22, 2020 | 24.49 | 24.72 | 24.49 | 24.71 | 5,497 | +0.23(+0.93%) |
Jul 21, 2020 | 24.38 | 24.62 | 24.38 | 24.49 | 15,361 | +0.33(+1.37%) |
Jul 20, 2020 | 24.14 | 24.26 | 24.07 | 24.16 | 9,255 | -0.06(-0.24%) |
Jul 17, 2020 | 24.53 | 24.53 | 24.21 | 24.21 | 13,341 | -0.11(-0.45%) |
Jul 16, 2020 | 24.51 | 24.55 | 24.32 | 24.33 | 6,569 | -0.30(-1.20%) |
Jul 15, 2020 | 24.73 | 24.73 | 24.27 | 24.62 | 41,418 | +0.24(+0.97%) |
Jul 14, 2020 | 23.57 | 24.38 | 23.43 | 24.38 | 10,809 | +0.79(+3.34%) |
Jul 13, 2020 | 24.20 | 24.27 | 23.60 | 23.60 | 22,012 | -0.10(-0.43%) |
Jul 10, 2020 | 22.95 | 23.70 | 22.95 | 23.70 | 8,855 | +0.79(+3.44%) |
Jul 09, 2020 | 23.37 | 23.49 | 22.80 | 22.91 | 5,729 | -0.42(-1.81%) |
Jul 08, 2020 | 23.44 | 23.60 | 23.22 | 23.33 | 5,076 | +0.14(+0.58%) |
Jul 07, 2020 | 23.42 | 23.59 | 23.20 | 23.20 | 7,771 | -0.54(-2.28%) |
Jul 06, 2020 | 23.76 | 23.98 | 23.51 | 23.74 | 14,695 | +0.43(+1.85%) |
Jul 02, 2020 | 23.50 | 23.80 | 23.28 | 23.31 | 16,765 | +0.35(+1.51%) |
Jul 01, 2020 | 23.34 | 23.38 | 22.86 | 22.96 | 7,681 | -0.39(-1.67%) |
Jun 30, 2020 | 23.02 | 23.41 | 22.92 | 23.35 | 12,332 | +0.19(+0.84%) |
Jun 29, 2020 | 22.83 | 23.33 | 22.83 | 23.16 | 19,405 | +0.50(+2.21%) |
Jun 26, 2020 | 23.39 | 23.39 | 22.66 | 22.66 | 23,141 | -0.89(-3.78%) |
Jun 25, 2020 | 23.05 | 23.55 | 22.96 | 23.55 | 14,908 | +0.50(+2.17%) |
Jun 24, 2020 | 23.73 | 23.73 | 22.91 | 23.05 | 13,387 | -0.86(-3.61%) |
Jun 23, 2020 | 24.02 | 24.24 | 23.89 | 23.91 | 15,935 | +0.33(+1.40%) |
Jun 22, 2020 | 23.48 | 23.70 | 23.41 | 23.58 | 20,585 | +0.14(+0.58%) |
Jun 19, 2020 | 24.05 | 24.05 | 23.39 | 23.44 | 15,230 | -0.36(-1.49%) |
Jun 18, 2020 | 23.72 | 23.91 | 23.47 | 23.80 | 15,209 | -0.19(-0.81%) |
Jun 17, 2020 | 24.34 | 24.34 | 23.99 | 23.99 | 10,688 | -0.48(-1.97%) |
Jun 16, 2020 | 24.48 | 24.76 | 23.96 | 24.48 | 34,779 | +0.89(+3.77%) |
Jun 15, 2020 | 22.74 | 23.75 | 22.59 | 23.59 | 28,732 | +0.03(+0.11%) |
Jun 12, 2020 | 23.54 | 23.83 | 23.12 | 23.56 | 27,509 | +1.04(+4.63%) |
Jun 11, 2020 | 23.75 | 23.80 | 22.52 | 22.52 | 26,147 | -2.42(-9.71%) |
Jun 10, 2020 | 25.60 | 25.60 | 24.86 | 24.94 | 13,946 | -0.61(-2.38%) |
Jun 09, 2020 | 25.55 | 25.63 | 25.16 | 25.55 | 13,522 | -0.61(-2.34%) |
Jun 08, 2020 | 25.87 | 26.16 | 25.52 | 26.16 | 29,010 | +0.88(+3.48%) |
Jun 05, 2020 | 25.32 | 25.91 | 25.18 | 25.28 | 27,863 | +0.72(+2.93%) |
Jun 04, 2020 | 24.11 | 24.56 | 23.85 | 24.56 | 29,664 | +0.49(+2.04%) |
Jun 03, 2020 | 23.55 | 24.16 | 23.55 | 24.07 | 35,112 | +0.92(+3.99%) |
Jun 02, 2020 | 22.92 | 23.21 | 22.92 | 23.15 | 102,997 | +0.71(+3.17%) |
Jun 01, 2020 | 22.35 | 22.58 | 22.19 | 22.44 | 54,706 | +0.37(+1.69%) |
May 29, 2020 | 22.00 | 22.06 | 21.62 | 22.06 | 13,105 | +0.22(+1.01%) |
May 28, 2020 | 22.22 | 22.32 | 21.80 | 21.84 | 67,177 | -0.37(-1.68%) |
May 27, 2020 | 21.47 | 22.22 | 21.47 | 22.22 | 87,074 | +1.04(+4.92%) |
May 26, 2020 | 21.06 | 21.30 | 21.06 | 21.17 | 37,789 | +0.76(+3.73%) |
May 22, 2020 | 20.54 | 20.54 | 20.15 | 20.41 | 9,681 | -0.13(-0.62%) |
May 21, 2020 | 20.78 | 20.84 | 20.50 | 20.54 | 11,979 | -0.15(-0.74%) |
May 20, 2020 | 20.70 | 21.00 | 20.67 | 20.69 | 12,173 | +0.36(+1.79%) |
May 19, 2020 | 20.56 | 20.75 | 20.30 | 20.33 | 18,798 | -0.20(-0.99%) |
May 18, 2020 | 19.93 | 20.55 | 19.90 | 20.53 | 17,919 | +1.50(+7.88%) |
May 15, 2020 | 19.01 | 19.23 | 18.99 | 19.03 | 14,404 | +0.16(+0.85%) |
May 14, 2020 | 18.15 | 18.90 | 17.86 | 18.87 | 12,604 | +0.27(+1.46%) |
May 13, 2020 | 19.23 | 19.23 | 18.37 | 18.60 | 16,982 | -0.63(-3.26%) |
May 12, 2020 | 20.06 | 20.06 | 19.23 | 19.23 | 21,228 | -0.45(-2.28%) |
May 11, 2020 | 20.09 | 20.09 | 19.68 | 19.68 | 21,624 | -0.99(-4.80%) |
May 08, 2020 | 20.23 | 20.67 | 20.17 | 20.67 | 58,207 | +0.86(+4.36%) |
May 07, 2020 | 19.73 | 20.00 | 19.73 | 19.80 | 11,616 | +0.54(+2.81%) |
May 06, 2020 | 19.59 | 19.62 | 19.26 | 19.26 | 14,972 | -0.22(-1.13%) |
May 05, 2020 | 19.93 | 20.24 | 19.48 | 19.48 | 9,662 | -0.19(-0.99%) |
May 04, 2020 | 19.27 | 19.68 | 19.07 | 19.68 | 14,358 | +0.20(+1.04%) |
May 01, 2020 | 19.67 | 19.81 | 19.34 | 19.47 | 15,939 | -0.67(-3.32%) |
Apr 30, 2020 | 20.85 | 20.85 | 20.14 | 20.14 | 24,411 | -1.21(-5.67%) |
Apr 29, 2020 | 20.23 | 21.47 | 20.23 | 21.35 | 171,074 | +1.55(+7.83%) |
Apr 28, 2020 | 19.96 | 20.03 | 19.45 | 19.80 | 12,639 | +0.35(+1.79%) |
Apr 27, 2020 | 19.04 | 19.53 | 18.79 | 19.45 | 11,943 | +0.75(+4.03%) |
Apr 24, 2020 | 19.07 | 19.18 | 18.52 | 18.70 | 12,279 | -0.28(-1.47%) |
Apr 23, 2020 | 18.88 | 19.51 | 18.88 | 18.98 | 10,172 | +0.28(+1.49%) |
Apr 22, 2020 | 18.63 | 18.79 | 18.60 | 18.70 | 24,032 | +0.36(+1.99%) |
Apr 21, 2020 | 18.33 | 18.39 | 18.02 | 18.34 | 21,615 | -0.36(-1.95%) |
Apr 20, 2020 | 18.98 | 19.18 | 18.64 | 18.70 | 12,503 | -0.72(-3.71%) |
Apr 17, 2020 | 19.34 | 19.52 | 19.24 | 19.42 | 24,203 | +0.75(+3.99%) |
Apr 16, 2020 | 18.71 | 18.71 | 18.36 | 18.68 | 7,941 | -0.03(-0.16%) |
Apr 15, 2020 | 19.01 | 19.01 | 18.45 | 18.70 | 9,654 | -1.07(-5.42%) |
Apr 14, 2020 | 20.17 | 20.37 | 19.74 | 19.78 | 9,737 | +0.05(+0.26%) |
Apr 13, 2020 | 19.95 | 19.95 | 19.40 | 19.73 | 26,686 | -0.11(-0.56%) |
Apr 09, 2020 | 20.01 | 20.31 | 19.83 | 19.84 | 11,688 | +0.31(+1.60%) |
Apr 08, 2020 | 19.00 | 19.62 | 19.00 | 19.52 | 36,551 | +0.67(+3.55%) |
Apr 07, 2020 | 19.53 | 19.65 | 18.85 | 18.85 | 10,099 | +0.24(+1.27%) |
Apr 06, 2020 | 18.28 | 18.62 | 18.28 | 18.62 | 33,154 | +1.20(+6.91%) |
Apr 03, 2020 | 17.82 | 17.96 | 17.29 | 17.41 | 9,445 | -0.68(-3.74%) |
Apr 02, 2020 | 18.06 | 18.43 | 17.70 | 18.09 | 31,774 | +0.30(+1.66%) |
Apr 01, 2020 | 17.96 | 18.33 | 17.72 | 17.79 | 21,025 | -0.74(-3.98%) |
Mar 31, 2020 | 18.40 | 19.01 | 18.24 | 18.53 | 34,921 | +0.53(+2.92%) |
Mar 30, 2020 | 17.95 | 18.07 | 17.52 | 18.01 | 30,945 | +0.33(+1.87%) |
Mar 27, 2020 | 17.79 | 18.10 | 17.66 | 17.68 | 12,160 | -0.93(-5.01%) |
Mar 26, 2020 | 17.98 | 18.76 | 17.92 | 18.61 | 54,625 | +0.89(+5.02%) |
Mar 25, 2020 | 17.54 | 18.34 | 16.92 | 17.72 | 260,979 | +0.58(+3.36%) |
Mar 24, 2020 | 16.75 | 17.14 | 16.54 | 17.14 | 19,326 | +1.86(+12.20%) |
Mar 23, 2020 | 15.92 | 15.92 | 15.10 | 15.28 | 36,626 | -0.61(-3.85%) |
Mar 20, 2020 | 16.79 | 16.99 | 15.82 | 15.89 | 22,196 | -0.35(-2.18%) |
Mar 19, 2020 | 15.25 | 16.41 | 14.92 | 16.25 | 18,927 | +0.63(+4.01%) |
Mar 18, 2020 | 16.43 | 16.79 | 15.25 | 15.62 | 15,890 | -2.19(-12.27%) |
Mar 17, 2020 | 17.45 | 18.12 | 16.96 | 17.80 | 6,962 | +0.69(+4.06%) |
Mar 16, 2020 | 17.02 | 18.03 | 16.94 | 17.11 | 10,604 | -2.56(-13.01%) |
Mar 13, 2020 | 19.18 | 19.70 | 17.97 | 19.67 | 26,565 | +2.21(+12.66%) |
Mar 12, 2020 | 18.42 | 18.56 | 17.15 | 17.46 | 66,836 | -2.48(-12.45%) |
Mar 11, 2020 | 20.95 | 21.04 | 19.50 | 19.94 | 35,557 | -1.73(-7.97%) |
Mar 10, 2020 | 21.51 | 21.75 | 20.47 | 21.67 | 17,966 | +1.46(+7.21%) |
Mar 09, 2020 | 22.02 | 22.02 | 20.20 | 20.21 | 89,251 | -3.42(-14.48%) |
Mar 06, 2020 | 23.85 | 24.26 | 23.38 | 23.63 | 22,078 | -1.01(-4.09%) |
Mar 05, 2020 | 25.24 | 25.24 | 24.31 | 24.64 | 9,661 | -1.29(-4.97%) |
Mar 04, 2020 | 25.71 | 25.94 | 25.45 | 25.93 | 5,440 | +0.76(+3.03%) |
Mar 03, 2020 | 25.82 | 26.32 | 24.95 | 25.16 | 10,546 | -0.37(-1.46%) |
Mar 02, 2020 | 24.93 | 25.54 | 24.67 | 25.54 | 16,170 | +0.70(+2.83%) |
Feb 28, 2020 | 24.32 | 24.99 | 24.11 | 24.83 | 49,706 | -0.34(-1.35%) |
Feb 27, 2020 | 25.40 | 26.02 | 25.00 | 25.17 | 27,841 | -1.01(-3.85%) |
Feb 26, 2020 | 26.57 | 26.88 | 26.13 | 26.18 | 35,517 | -0.30(-1.14%) |
Feb 25, 2020 | 27.45 | 27.45 | 26.30 | 26.48 | 40,251 | -0.81(-2.98%) |
Feb 24, 2020 | 27.25 | 27.34 | 27.13 | 27.30 | 16,974 | -1.36(-4.73%) |
Feb 21, 2020 | 28.59 | 28.65 | 28.31 | 28.65 | 2,833 | -0.21(-0.73%) |
Feb 20, 2020 | 29.09 | 29.17 | 28.77 | 28.86 | 8,075 | -0.38(-1.31%) |
Feb 19, 2020 | 29.19 | 29.35 | 29.14 | 29.25 | 7,365 | +0.22(+0.76%) |
Feb 18, 2020 | 29.06 | 29.23 | 28.94 | 29.03 | 8,618 | -0.12(-0.42%) |
Feb 14, 2020 | 29.47 | 29.47 | 29.09 | 29.15 | 11,216 | -0.35(-1.19%) |
Feb 13, 2020 | 29.54 | 29.63 | 29.42 | 29.50 | 8,524 | -0.30(-1.02%) |
Feb 12, 2020 | 30.09 | 30.17 | 29.77 | 29.80 | 7,442 | +0.22(+0.76%) |
Feb 11, 2020 | 29.48 | 29.84 | 29.48 | 29.58 | 5,148 | +0.50(+1.70%) |
Feb 10, 2020 | 29.19 | 29.27 | 29.07 | 29.09 | 4,637 | -0.22(-0.75%) |
Feb 07, 2020 | 29.67 | 29.67 | 29.29 | 29.31 | 10,862 | -0.69(-2.30%) |
Feb 06, 2020 | 30.41 | 30.41 | 29.94 | 30.00 | 6,919 | -0.02(-0.07%) |
Feb 05, 2020 | 29.97 | 30.02 | 29.82 | 30.02 | 6,505 | +0.50(+1.69%) |
Feb 04, 2020 | 29.38 | 29.58 | 29.31 | 29.52 | 4,905 | +0.94(+3.29%) |
Feb 03, 2020 | 28.40 | 28.65 | 28.40 | 28.58 | 7,220 | +0.19(+0.69%) |
Jan 31, 2020 | 28.93 | 28.93 | 28.30 | 28.38 | 12,869 | -0.91(-3.09%) |
Jan 30, 2020 | 28.87 | 29.30 | 28.64 | 29.29 | 15,301 | +0.08(+0.26%) |
Jan 29, 2020 | 29.41 | 29.50 | 29.21 | 29.21 | 17,009 | -0.15(-0.52%) |
Jan 28, 2020 | 29.60 | 29.65 | 29.31 | 29.36 | 8,376 | +0.13(+0.43%) |
Jan 27, 2020 | 29.46 | 29.47 | 29.22 | 29.24 | 19,817 | -1.34(-4.38%) |
Jan 24, 2020 | 31.21 | 31.21 | 30.38 | 30.58 | 13,813 | -0.64(-2.04%) |
Jan 23, 2020 | 31.12 | 31.24 | 30.70 | 31.21 | 20,664 | -0.21(-0.67%) |
Jan 22, 2020 | 31.24 | 31.52 | 31.24 | 31.42 | 8,688 | +0.37(+1.20%) |
Jan 21, 2020 | 31.62 | 31.62 | 31.04 | 31.05 | 16,085 | -0.85(-2.68%) |
Jan 17, 2020 | 31.96 | 31.96 | 31.71 | 31.90 | 7,674 | +0.31(+0.99%) |
Jan 16, 2020 | 31.70 | 31.82 | 31.52 | 31.59 | 9,016 | -0.05(-0.16%) |
Jan 15, 2020 | 32.00 | 32.00 | 31.52 | 31.64 | 9,158 | -0.40(-1.24%) |
Jan 14, 2020 | 32.03 | 32.19 | 31.88 | 32.04 | 121,204 | +0.15(+0.48%) |
Jan 13, 2020 | 31.52 | 31.91 | 31.52 | 31.89 | 4,760 | +0.57(+1.80%) |
Jan 10, 2020 | 31.66 | 31.74 | 31.32 | 31.32 | 18,654 | -0.23(-0.72%) |
Jan 09, 2020 | 31.76 | 31.76 | 31.43 | 31.55 | 10,180 | -0.21(-0.66%) |
Jan 08, 2020 | 31.64 | 31.96 | 31.59 | 31.76 | 14,614 | +0.10(+0.32%) |
Jan 07, 2020 | 31.52 | 31.81 | 31.52 | 31.66 | 6,876 | +0.22(+0.70%) |
Jan 06, 2020 | 31.55 | 31.70 | 31.35 | 31.44 | 6,296 | -0.30(-0.95%) |
Jan 03, 2020 | 31.74 | 31.88 | 31.74 | 31.74 | 10,271 | -0.45(-1.40%) |
Jan 02, 2020 | 32.34 | 32.38 | 32.07 | 32.19 | 10,954 | +0.25(+0.80%) |
Dec 31, 2019 | 31.99 | 32.05 | 31.90 | 31.94 | 44,393 | +0.02(+0.05%) |
Dec 30, 2019 | 32.24 | 32.24 | 31.92 | 31.92 | 17,606 | -0.01(-0.02%) |
Dec 27, 2019 | 32.21 | 32.21 | 31.90 | 31.93 | 20,346 | -0.26(-0.81%) |
Dec 26, 2019 | 32.15 | 32.23 | 32.05 | 32.19 | 8,258 | +0.13(+0.41%) |
Dec 24, 2019 | 32.01 | 32.22 | 32.00 | 32.06 | 14,786 | +0.09(+0.28%) |
Dec 23, 2019 | 31.86 | 31.97 | 31.80 | 31.97 | 16,712 | +0.20(+0.64%) |
Dec 20, 2019 | 31.94 | 32.02 | 31.69 | 31.77 | 23,421 | -0.12(-0.39%) |
Dec 19, 2019 | 32.04 | 32.10 | 31.89 | 31.89 | 15,921 | -0.09(-0.28%) |
Dec 18, 2019 | 32.04 | 32.04 | 31.85 | 31.98 | 32,698 | -0.02(-0.05%) |
Dec 17, 2019 | 31.75 | 32.05 | 31.75 | 32.00 | 44,275 | +0.29(+0.91%) |
Dec 16, 2019 | 32.18 | 32.18 | 31.71 | 31.71 | 254,972 | -0.15(-0.47%) |
Dec 13, 2019 | 32.20 | 32.42 | 31.70 | 31.86 | 55,700 | -0.29(-0.90%) |
Dec 12, 2019 | 31.48 | 32.20 | 31.45 | 32.15 | 15,493 | +0.63(+2.00%) |
Dec 11, 2019 | 31.45 | 31.63 | 31.45 | 31.52 | 20,155 | +0.23(+0.72%) |
Dec 10, 2019 | 31.28 | 31.50 | 31.26 | 31.29 | 13,024 | -0.03(-0.11%) |
Dec 09, 2019 | 31.32 | 31.64 | 31.32 | 31.32 | 125,842 | +0.07(+0.21%) |
Dec 06, 2019 | 31.17 | 31.36 | 31.15 | 31.26 | 17,960 | +0.67(+2.20%) |
Dec 05, 2019 | 30.37 | 30.62 | 30.37 | 30.58 | 7,272 | +0.08(+0.25%) |
Dec 04, 2019 | 30.45 | 30.72 | 30.45 | 30.51 | 11,625 | +0.47(+1.56%) |
Dec 03, 2019 | 29.99 | 30.06 | 29.75 | 30.04 | 9,924 | -0.54(-1.78%) |
Dec 02, 2019 | 30.43 | 30.61 | 30.43 | 30.58 | 13,644 | +0.32(+1.04%) |
Nov 29, 2019 | 30.51 | 30.51 | 30.24 | 30.26 | 2,912 | -0.40(-1.30%) |
Nov 27, 2019 | 30.53 | 30.66 | 30.32 | 30.66 | 3,397 | +0.08(+0.27%) |
Nov 26, 2019 | 30.56 | 30.59 | 30.39 | 30.58 | 14,967 | +0.11(+0.35%) |
Nov 25, 2019 | 30.13 | 30.58 | 30.04 | 30.47 | 19,361 | +0.52(+1.73%) |
Nov 22, 2019 | 29.67 | 30.05 | 29.67 | 29.95 | 11,771 | +0.62(+2.11%) |
Nov 21, 2019 | 29.05 | 29.38 | 28.99 | 29.33 | 3,925 | +0.32(+1.10%) |
Nov 20, 2019 | 29.06 | 29.40 | 28.90 | 29.01 | 10,313 | -0.29(-0.98%) |
Nov 19, 2019 | 29.61 | 29.61 | 29.15 | 29.30 | 8,231 | +0.01(+0.03%) |
Nov 18, 2019 | 29.20 | 29.32 | 29.07 | 29.29 | 6,204 | -0.05(-0.17%) |
Nov 15, 2019 | 29.39 | 29.48 | 29.27 | 29.34 | 46,478 | +0.40(+1.37%) |
Nov 14, 2019 | 28.98 | 29.17 | 28.89 | 28.95 | 27,096 | -0.12(-0.40%) |
Nov 13, 2019 | 29.32 | 29.35 | 29.05 | 29.06 | 14,422 | -0.63(-2.14%) |
Nov 12, 2019 | 29.77 | 29.97 | 29.65 | 29.70 | 4,263 | -0.15(-0.50%) |
Nov 11, 2019 | 29.73 | 29.89 | 29.73 | 29.85 | 6,885 | -0.23(-0.77%) |
Nov 08, 2019 | 29.97 | 30.15 | 29.97 | 30.08 | 42,473 | -0.27(-0.90%) |
Nov 07, 2019 | 30.31 | 30.52 | 30.28 | 30.35 | 10,713 | +0.53(+1.77%) |
Nov 06, 2019 | 30.08 | 30.08 | 29.69 | 29.82 | 12,722 | -0.40(-1.31%) |
Nov 05, 2019 | 30.29 | 30.51 | 30.22 | 30.22 | 11,587 | +0.08(+0.27%) |
Nov 04, 2019 | 30.16 | 30.17 | 30.03 | 30.14 | 10,834 | +0.50(+1.70%) |
Nov 01, 2019 | 28.97 | 29.75 | 28.97 | 29.63 | 21,236 | +1.22(+4.29%) |
Oct 31, 2019 | 28.69 | 28.73 | 28.19 | 28.41 | 36,926 | -0.42(-1.46%) |
Oct 30, 2019 | 28.95 | 28.95 | 28.61 | 28.83 | 20,264 | -0.32(-1.10%) |
Oct 29, 2019 | 29.01 | 29.23 | 29.01 | 29.15 | 4,217 | +0.07(+0.23%) |
Oct 28, 2019 | 28.75 | 29.14 | 28.75 | 29.09 | 20,537 | +0.52(+1.82%) |
Oct 25, 2019 | 28.22 | 28.64 | 28.22 | 28.57 | 10,436 | +0.47(+1.67%) |
Oct 24, 2019 | 28.24 | 28.37 | 27.85 | 28.10 | 5,457 | -0.10(-0.35%) |
Oct 23, 2019 | 28.18 | 28.21 | 28.09 | 28.20 | 8,080 | -0.02(-0.06%) |
Oct 22, 2019 | 27.89 | 28.23 | 27.77 | 28.22 | 6,991 | +0.40(+1.42%) |
Oct 21, 2019 | 27.89 | 28.03 | 27.81 | 27.82 | 13,250 | +0.23(+0.84%) |
Oct 18, 2019 | 27.80 | 27.81 | 27.58 | 27.59 | 10,072 | -0.02(-0.06%) |
Oct 17, 2019 | 27.76 | 27.79 | 27.54 | 27.61 | 5,449 | +0.12(+0.45%) |
Oct 16, 2019 | 27.76 | 27.91 | 27.42 | 27.48 | 14,137 | -0.54(-1.94%) |
Oct 15, 2019 | 27.94 | 28.34 | 27.75 | 28.03 | 17,450 | +0.20(+0.71%) |
Oct 14, 2019 | 27.98 | 27.98 | 27.81 | 27.83 | 7,785 | -0.61(-2.14%) |
Oct 11, 2019 | 28.02 | 28.58 | 28.00 | 28.44 | 32,158 | +1.09(+3.98%) |
Oct 10, 2019 | 26.71 | 27.38 | 26.71 | 27.35 | 15,919 | +0.75(+2.82%) |
Oct 09, 2019 | 26.79 | 26.97 | 26.36 | 26.60 | 3,714 | +0.04(+0.16%) |
Oct 08, 2019 | 26.80 | 26.85 | 26.56 | 26.56 | 14,822 | -0.49(-1.83%) |
Oct 07, 2019 | 27.27 | 27.33 | 27.05 | 27.05 | 5,792 | -0.29(-1.05%) |
Oct 04, 2019 | 27.03 | 27.34 | 27.03 | 27.34 | 5,096 | +0.35(+1.31%) |
Oct 03, 2019 | 26.70 | 27.02 | 26.53 | 26.99 | 11,910 | +0.23(+0.86%) |
Oct 02, 2019 | 26.96 | 27.00 | 26.69 | 26.76 | 8,083 | -0.80(-2.90%) |