Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.35 | 24.60 | 23.80 | 24.14 | 1,677,112 | -0.01(-0.04%) |
Sep 29, 2020 | 24.17 | 24.36 | 23.80 | 24.15 | 1,085,072 | -0.19(-0.80%) |
Sep 28, 2020 | 23.67 | 24.58 | 23.33 | 24.34 | 1,123,191 | +1.13(+4.87%) |
Sep 25, 2020 | 22.87 | 23.36 | 22.87 | 23.21 | 852,568 | +0.16(+0.70%) |
Sep 24, 2020 | 22.62 | 23.25 | 22.49 | 23.05 | 859,319 | +0.37(+1.64%) |
Sep 23, 2020 | 23.41 | 23.63 | 22.55 | 22.68 | 877,210 | -0.83(-3.52%) |
Sep 22, 2020 | 23.47 | 23.96 | 23.47 | 23.51 | 1,203,439 | +0.07(+0.29%) |
Sep 21, 2020 | 23.80 | 23.91 | 23.04 | 23.44 | 1,433,071 | -0.79(-3.28%) |
Sep 18, 2020 | 25.71 | 25.79 | 24.17 | 24.23 | 2,610,878 | -1.52(-5.90%) |
Sep 17, 2020 | 25.86 | 26.24 | 25.57 | 25.75 | 2,069,921 | -0.47(-1.80%) |
Sep 16, 2020 | 26.13 | 26.62 | 25.86 | 26.23 | 1,999,345 | +0.12(+0.45%) |
Sep 15, 2020 | 25.38 | 26.41 | 25.00 | 26.11 | 1,969,837 | +0.97(+3.86%) |
Sep 14, 2020 | 24.17 | 25.16 | 24.15 | 25.14 | 1,260,464 | +1.18(+4.94%) |
Sep 11, 2020 | 24.07 | 24.20 | 23.72 | 23.96 | 799,038 | -0.06(-0.25%) |
Sep 10, 2020 | 24.35 | 24.48 | 23.99 | 24.01 | 984,258 | -0.38(-1.56%) |
Sep 09, 2020 | 24.58 | 24.81 | 24.09 | 24.39 | 860,756 | -0.08(-0.31%) |
Sep 08, 2020 | 24.92 | 25.01 | 24.06 | 24.47 | 1,274,695 | -0.73(-2.88%) |
Sep 04, 2020 | 25.60 | 25.84 | 24.76 | 25.20 | 622,816 | -0.14(-0.53%) |
Sep 03, 2020 | 25.28 | 26.40 | 25.28 | 25.33 | 1,656,751 | +0.08(+0.33%) |
Sep 02, 2020 | 24.96 | 25.26 | 24.67 | 25.25 | 916,131 | +0.26(+1.05%) |
Sep 01, 2020 | 25.04 | 25.29 | 24.69 | 24.99 | 705,510 | -0.22(-0.87%) |
Aug 31, 2020 | 25.46 | 25.52 | 25.01 | 25.20 | 1,105,985 | -0.38(-1.49%) |
Aug 28, 2020 | 26.14 | 26.14 | 25.29 | 25.59 | 1,008,064 | -0.43(-1.66%) |
Aug 27, 2020 | 25.73 | 26.22 | 25.73 | 26.02 | 770,806 | +0.30(+1.15%) |
Aug 26, 2020 | 26.29 | 26.29 | 25.53 | 25.72 | 527,634 | -0.51(-1.93%) |
Aug 25, 2020 | 26.30 | 26.38 | 25.97 | 26.23 | 911,049 | +0.07(+0.26%) |
Aug 24, 2020 | 25.82 | 26.23 | 25.59 | 26.16 | 474,306 | +0.41(+1.57%) |
Aug 21, 2020 | 25.75 | 26.07 | 25.51 | 25.75 | 462,108 | +0.01(+0.03%) |
Aug 20, 2020 | 25.37 | 26.01 | 25.37 | 25.75 | 590,421 | +0.23(+0.89%) |
Aug 19, 2020 | 26.07 | 26.16 | 25.46 | 25.52 | 662,443 | -0.61(-2.33%) |
Aug 18, 2020 | 26.32 | 26.37 | 25.78 | 26.13 | 619,001 | -0.24(-0.93%) |
Aug 17, 2020 | 26.46 | 26.59 | 26.06 | 26.37 | 1,144,756 | -0.11(-0.41%) |
Aug 14, 2020 | 26.49 | 27.07 | 26.43 | 26.48 | 1,134,191 | -0.20(-0.76%) |
Aug 13, 2020 | 27.27 | 27.65 | 26.62 | 26.68 | 1,051,512 | -0.79(-2.86%) |
Aug 12, 2020 | 27.47 | 27.65 | 27.04 | 27.47 | 479,027 | +0.22(+0.81%) |
Aug 11, 2020 | 27.61 | 27.87 | 27.20 | 27.25 | 739,930 | +0.08(+0.28%) |
Aug 10, 2020 | 27.32 | 27.74 | 27.09 | 27.17 | 1,069,411 | +0.04(+0.16%) |
Aug 07, 2020 | 26.70 | 27.14 | 26.47 | 27.13 | 492,544 | +0.40(+1.48%) |
Aug 06, 2020 | 26.60 | 27.06 | 26.45 | 26.73 | 1,226,091 | +0.00(+0.00%) |
Aug 05, 2020 | 26.35 | 26.78 | 25.97 | 26.73 | 904,690 | +0.52(+2.00%) |
Aug 04, 2020 | 25.45 | 26.27 | 25.45 | 26.21 | 789,025 | +0.62(+2.44%) |
Aug 03, 2020 | 25.95 | 25.95 | 25.45 | 25.59 | 771,323 | -0.35(-1.37%) |
Jul 31, 2020 | 25.72 | 26.29 | 24.86 | 25.94 | 1,548,810 | +0.19(+0.75%) |
Jul 30, 2020 | 25.31 | 25.79 | 24.96 | 25.75 | 916,025 | -0.06(-0.23%) |
Jul 29, 2020 | 25.56 | 25.91 | 25.22 | 25.80 | 661,013 | +0.46(+1.80%) |
Jul 28, 2020 | 24.50 | 25.53 | 24.50 | 25.35 | 916,264 | +0.87(+3.55%) |
Jul 27, 2020 | 24.20 | 24.52 | 23.69 | 24.48 | 911,579 | +0.12(+0.49%) |
Jul 24, 2020 | 25.07 | 25.12 | 24.35 | 24.36 | 717,204 | -0.72(-2.86%) |
Jul 23, 2020 | 24.77 | 25.42 | 24.77 | 25.08 | 768,284 | +0.15(+0.61%) |
Jul 22, 2020 | 24.21 | 24.93 | 24.17 | 24.93 | 901,899 | +0.49(+2.00%) |
Jul 21, 2020 | 24.24 | 24.72 | 24.17 | 24.44 | 731,801 | +0.31(+1.29%) |
Jul 20, 2020 | 24.92 | 24.92 | 23.99 | 24.12 | 477,751 | -0.88(-3.51%) |
Jul 17, 2020 | 24.59 | 25.04 | 24.41 | 25.00 | 755,219 | +0.46(+1.86%) |
Jul 16, 2020 | 24.75 | 24.88 | 24.39 | 24.55 | 491,114 | -0.36(-1.46%) |
Jul 15, 2020 | 25.41 | 25.41 | 24.73 | 24.91 | 685,004 | +0.08(+0.31%) |
Jul 14, 2020 | 24.39 | 24.97 | 24.13 | 24.83 | 1,174,774 | +0.51(+2.08%) |
Jul 13, 2020 | 24.38 | 25.04 | 23.97 | 24.33 | 1,141,034 | +0.17(+0.70%) |
Jul 10, 2020 | 23.79 | 24.30 | 23.68 | 24.16 | 1,151,837 | +0.30(+1.27%) |
Jul 09, 2020 | 24.27 | 24.44 | 23.31 | 23.85 | 1,031,596 | -0.52(-2.15%) |
Jul 08, 2020 | 24.32 | 24.54 | 24.16 | 24.38 | 740,289 | -0.01(-0.03%) |
Jul 07, 2020 | 24.79 | 24.79 | 24.32 | 24.39 | 1,098,600 | -0.83(-3.28%) |
Jul 06, 2020 | 26.10 | 26.10 | 25.10 | 25.21 | 775,436 | -0.18(-0.70%) |
Jul 02, 2020 | 25.67 | 25.78 | 24.96 | 25.39 | 979,168 | +0.30(+1.21%) |
Jul 01, 2020 | 25.08 | 25.70 | 24.97 | 25.09 | 1,012,896 | +0.15(+0.60%) |
Jun 30, 2020 | 25.08 | 25.31 | 24.79 | 24.94 | 1,619,996 | -0.17(-0.67%) |
Jun 29, 2020 | 24.75 | 25.35 | 24.28 | 25.10 | 1,266,114 | +0.68(+2.77%) |
Jun 26, 2020 | 25.10 | 25.16 | 24.22 | 24.43 | 1,711,587 | -0.82(-3.25%) |
Jun 25, 2020 | 24.12 | 25.26 | 23.98 | 25.25 | 1,661,910 | +1.05(+4.35%) |
Jun 24, 2020 | 24.94 | 25.08 | 23.84 | 24.19 | 1,374,865 | -1.14(-4.49%) |
Jun 23, 2020 | 25.82 | 26.04 | 25.07 | 25.33 | 878,295 | -0.14(-0.56%) |
Jun 22, 2020 | 25.55 | 25.79 | 24.90 | 25.47 | 942,739 | -0.23(-0.88%) |
Jun 19, 2020 | 25.98 | 26.68 | 25.25 | 25.70 | 3,938,039 | -0.56(-2.13%) |
Jun 18, 2020 | 26.35 | 26.93 | 26.18 | 26.26 | 1,443,870 | -0.58(-2.15%) |
Jun 17, 2020 | 28.36 | 28.36 | 26.83 | 26.83 | 1,041,025 | -1.41(-5.00%) |
Jun 16, 2020 | 28.00 | 28.38 | 27.24 | 28.25 | 2,178,554 | +1.54(+5.76%) |
Jun 15, 2020 | 25.73 | 27.08 | 25.71 | 26.71 | 1,757,960 | -0.09(-0.34%) |
Jun 12, 2020 | 27.66 | 27.75 | 26.37 | 26.80 | 1,724,626 | +0.43(+1.62%) |
Jun 11, 2020 | 27.39 | 27.93 | 26.11 | 26.37 | 1,503,706 | -2.70(-9.29%) |
Jun 10, 2020 | 29.85 | 30.04 | 28.87 | 29.07 | 1,029,579 | -1.00(-3.34%) |
Jun 09, 2020 | 29.22 | 30.62 | 28.95 | 30.08 | 1,739,466 | -0.11(-0.36%) |
Jun 08, 2020 | 30.13 | 30.50 | 29.74 | 30.19 | 1,467,826 | +0.65(+2.21%) |
Jun 05, 2020 | 30.99 | 31.89 | 29.48 | 29.53 | 3,130,573 | +0.03(+0.09%) |
Jun 04, 2020 | 29.32 | 29.58 | 28.85 | 29.51 | 1,467,235 | -0.03(-0.11%) |
Jun 03, 2020 | 27.67 | 30.11 | 27.64 | 29.54 | 3,439,766 | +2.34(+8.60%) |
Jun 02, 2020 | 26.32 | 27.39 | 26.24 | 27.20 | 1,151,783 | +1.16(+4.46%) |
Jun 01, 2020 | 26.03 | 26.65 | 25.95 | 26.04 | 1,801,580 | +0.03(+0.10%) |
May 29, 2020 | 25.59 | 26.14 | 25.39 | 26.01 | 2,127,522 | -0.04(-0.16%) |
May 28, 2020 | 26.04 | 26.19 | 25.69 | 26.06 | 1,547,588 | +0.23(+0.91%) |
May 27, 2020 | 25.61 | 25.99 | 25.02 | 25.82 | 1,922,727 | +0.96(+3.87%) |
May 26, 2020 | 23.44 | 24.89 | 23.42 | 24.86 | 2,346,365 | +2.16(+9.50%) |
May 22, 2020 | 22.50 | 22.73 | 22.28 | 22.70 | 1,815,541 | +0.09(+0.41%) |
May 21, 2020 | 22.09 | 22.96 | 22.02 | 22.61 | 2,499,650 | +0.46(+2.08%) |
May 20, 2020 | 21.94 | 22.24 | 21.66 | 22.15 | 1,425,632 | +0.91(+4.29%) |
May 19, 2020 | 21.26 | 21.62 | 21.15 | 21.24 | 1,022,275 | -0.14(-0.66%) |
May 18, 2020 | 21.46 | 21.99 | 21.25 | 21.38 | 2,093,362 | +0.94(+4.58%) |
May 15, 2020 | 20.51 | 20.66 | 19.88 | 20.45 | 2,394,165 | -0.30(-1.45%) |
May 14, 2020 | 19.90 | 20.80 | 19.22 | 20.75 | 1,606,443 | +0.41(+2.01%) |
May 13, 2020 | 21.86 | 21.86 | 20.17 | 20.34 | 1,659,799 | -1.71(-7.74%) |
May 12, 2020 | 23.40 | 23.40 | 22.04 | 22.04 | 1,787,597 | -1.25(-5.35%) |
May 11, 2020 | 23.80 | 24.08 | 23.19 | 23.29 | 2,028,609 | -0.80(-3.33%) |
May 08, 2020 | 24.01 | 24.70 | 24.01 | 24.09 | 898,739 | +0.48(+2.05%) |
May 07, 2020 | 23.49 | 24.30 | 23.35 | 23.61 | 1,057,344 | +0.43(+1.88%) |
May 06, 2020 | 24.07 | 24.07 | 22.80 | 23.17 | 1,139,524 | -0.54(-2.26%) |
May 05, 2020 | 24.21 | 24.40 | 23.70 | 23.71 | 1,173,539 | -0.32(-1.32%) |
May 04, 2020 | 23.85 | 24.19 | 23.53 | 24.03 | 1,166,028 | -0.28(-1.17%) |
May 01, 2020 | 24.79 | 24.94 | 23.49 | 24.31 | 1,736,708 | -0.91(-3.61%) |
Apr 30, 2020 | 25.45 | 25.69 | 24.74 | 25.22 | 1,843,886 | -0.76(-2.93%) |
Apr 29, 2020 | 25.75 | 26.20 | 25.07 | 25.98 | 1,209,792 | +1.21(+4.89%) |
Apr 28, 2020 | 25.22 | 25.53 | 24.61 | 24.77 | 1,228,182 | +0.28(+1.13%) |
Apr 27, 2020 | 23.43 | 24.62 | 23.43 | 24.49 | 740,695 | +1.19(+5.09%) |
Apr 24, 2020 | 23.61 | 23.61 | 23.09 | 23.31 | 1,096,598 | -0.16(-0.68%) |
Apr 23, 2020 | 23.70 | 23.92 | 23.25 | 23.47 | 961,973 | -0.18(-0.74%) |
Apr 22, 2020 | 24.11 | 24.32 | 23.57 | 23.64 | 813,686 | -0.02(-0.07%) |
Apr 21, 2020 | 24.59 | 25.09 | 23.58 | 23.66 | 1,424,421 | -1.61(-6.35%) |
Apr 20, 2020 | 26.06 | 26.39 | 25.20 | 25.26 | 813,175 | -1.32(-4.97%) |
Apr 17, 2020 | 26.41 | 26.94 | 25.99 | 26.58 | 906,993 | +1.09(+4.26%) |
Apr 16, 2020 | 26.56 | 26.84 | 25.42 | 25.50 | 1,349,911 | -0.97(-3.66%) |
Apr 15, 2020 | 26.28 | 27.20 | 25.93 | 26.47 | 1,237,370 | -0.83(-3.03%) |
Apr 14, 2020 | 27.29 | 28.08 | 27.06 | 27.29 | 1,199,619 | +0.80(+3.03%) |
Apr 13, 2020 | 27.47 | 27.47 | 26.42 | 26.49 | 839,565 | -1.02(-3.71%) |
Apr 09, 2020 | 27.19 | 28.00 | 26.68 | 27.51 | 1,987,800 | +0.95(+3.59%) |
Apr 08, 2020 | 25.92 | 26.83 | 24.97 | 26.56 | 1,048,617 | +1.19(+4.68%) |
Apr 07, 2020 | 26.04 | 26.69 | 24.91 | 25.37 | 1,345,826 | +0.46(+1.85%) |
Apr 06, 2020 | 23.16 | 25.02 | 23.12 | 24.91 | 1,415,884 | +2.07(+9.08%) |
Apr 03, 2020 | 23.05 | 23.30 | 22.31 | 22.84 | 1,847,720 | -0.40(-1.73%) |
Apr 02, 2020 | 22.61 | 24.18 | 22.39 | 23.24 | 2,183,172 | +0.25(+1.09%) |
Apr 01, 2020 | 22.87 | 23.66 | 21.00 | 22.99 | 1,981,733 | -1.22(-5.02%) |
Mar 31, 2020 | 23.76 | 24.54 | 22.90 | 24.20 | 2,130,133 | +0.36(+1.53%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.40 | 23.84 | 1,188,226 | +0.63(+2.71%) |
Mar 27, 2020 | 21.84 | 23.70 | 21.28 | 23.21 | 1,077,723 | +0.44(+1.92%) |
Mar 26, 2020 | 22.10 | 23.08 | 21.78 | 22.77 | 1,205,115 | +0.94(+4.32%) |
Mar 25, 2020 | 20.82 | 23.44 | 20.59 | 21.83 | 1,241,709 | +1.07(+5.18%) |
Mar 24, 2020 | 20.59 | 21.23 | 19.70 | 20.76 | 1,252,402 | +0.99(+5.02%) |
Mar 23, 2020 | 18.52 | 20.01 | 17.78 | 19.76 | 2,190,493 | +0.99(+5.29%) |
Mar 20, 2020 | 20.01 | 20.65 | 18.19 | 18.77 | 3,248,287 | -0.96(-4.86%) |
Mar 19, 2020 | 19.15 | 21.29 | 18.47 | 19.73 | 1,984,764 | +0.29(+1.49%) |
Mar 18, 2020 | 20.24 | 22.19 | 17.49 | 19.44 | 2,356,970 | -2.46(-11.25%) |
Mar 17, 2020 | 21.30 | 21.91 | 20.09 | 21.91 | 1,858,724 | +1.10(+5.29%) |
Mar 16, 2020 | 23.87 | 24.39 | 20.74 | 20.81 | 1,643,304 | -5.14(-19.80%) |
Mar 13, 2020 | 23.82 | 25.96 | 22.96 | 25.94 | 1,470,744 | +3.52(+15.71%) |
Mar 12, 2020 | 23.83 | 24.47 | 22.39 | 22.42 | 3,298,963 | -3.34(-12.97%) |
Mar 11, 2020 | 27.45 | 27.68 | 25.63 | 25.76 | 2,569,053 | -2.63(-9.26%) |
Mar 10, 2020 | 28.24 | 28.45 | 26.72 | 28.39 | 1,262,850 | +0.98(+3.56%) |
Mar 09, 2020 | 29.40 | 29.40 | 27.28 | 27.41 | 1,469,973 | -3.28(-10.70%) |
Mar 06, 2020 | 30.72 | 30.84 | 29.79 | 30.70 | 1,273,387 | -0.84(-2.67%) |
Mar 05, 2020 | 31.68 | 31.89 | 30.96 | 31.54 | 863,799 | -0.81(-2.51%) |
Mar 04, 2020 | 31.25 | 32.38 | 31.13 | 32.35 | 1,319,292 | +1.62(+5.27%) |
Mar 03, 2020 | 30.79 | 31.81 | 30.37 | 30.73 | 2,683,600 | -0.02(-0.08%) |
Mar 02, 2020 | 29.75 | 30.78 | 29.15 | 30.75 | 1,063,700 | +1.24(+4.20%) |
Feb 28, 2020 | 29.79 | 30.44 | 28.78 | 29.51 | 2,722,607 | -0.88(-2.91%) |
Feb 27, 2020 | 32.01 | 32.16 | 30.40 | 30.40 | 1,144,276 | -2.15(-6.61%) |
Feb 26, 2020 | 33.10 | 33.34 | 32.50 | 32.55 | 625,194 | -0.42(-1.28%) |
Feb 25, 2020 | 34.29 | 34.46 | 32.94 | 32.97 | 1,453,477 | -1.27(-3.72%) |
Feb 24, 2020 | 34.33 | 34.62 | 34.16 | 34.24 | 747,281 | -0.64(-1.83%) |
Feb 21, 2020 | 35.32 | 35.55 | 34.82 | 34.88 | 962,598 | -0.48(-1.36%) |
Feb 20, 2020 | 35.03 | 35.44 | 34.97 | 35.36 | 660,027 | +0.35(+0.99%) |
Feb 19, 2020 | 35.33 | 35.33 | 34.95 | 35.01 | 798,080 | -0.28(-0.80%) |
Feb 18, 2020 | 35.19 | 35.38 | 35.09 | 35.29 | 471,775 | +0.04(+0.12%) |
Feb 14, 2020 | 35.06 | 35.34 | 34.97 | 35.25 | 269,430 | +0.28(+0.80%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.66 | 34.97 | 484,025 | +0.25(+0.71%) |
Feb 12, 2020 | 34.70 | 34.96 | 34.52 | 34.72 | 722,441 | +0.19(+0.55%) |
Feb 11, 2020 | 34.66 | 34.93 | 34.45 | 34.53 | 868,243 | -0.05(-0.14%) |
Feb 10, 2020 | 34.08 | 34.60 | 33.92 | 34.58 | 1,029,809 | +0.62(+1.83%) |
Feb 07, 2020 | 34.19 | 34.19 | 33.92 | 33.96 | 454,090 | -0.18(-0.53%) |
Feb 06, 2020 | 33.89 | 34.72 | 33.80 | 34.14 | 730,017 | -0.07(-0.22%) |
Feb 05, 2020 | 34.44 | 34.55 | 34.05 | 34.22 | 1,067,739 | -0.08(-0.24%) |
Feb 04, 2020 | 34.39 | 34.64 | 34.18 | 34.30 | 1,073,964 | +0.09(+0.27%) |
Feb 03, 2020 | 33.91 | 34.40 | 33.91 | 34.21 | 729,030 | +0.36(+1.07%) |
Jan 31, 2020 | 33.99 | 34.12 | 33.74 | 33.85 | 880,366 | -0.26(-0.78%) |
Jan 30, 2020 | 33.56 | 34.16 | 33.51 | 34.11 | 696,678 | +0.43(+1.28%) |
Jan 29, 2020 | 33.76 | 33.91 | 33.65 | 33.68 | 1,009,421 | -0.07(-0.20%) |
Jan 28, 2020 | 33.71 | 33.90 | 33.61 | 33.75 | 560,543 | +0.09(+0.27%) |
Jan 27, 2020 | 33.55 | 33.85 | 33.39 | 33.66 | 965,679 | -0.19(-0.56%) |
Jan 24, 2020 | 34.28 | 34.37 | 33.76 | 33.85 | 1,162,253 | -0.39(-1.14%) |
Jan 23, 2020 | 34.18 | 34.33 | 33.89 | 34.23 | 935,850 | +0.09(+0.27%) |
Jan 22, 2020 | 34.49 | 34.56 | 33.97 | 34.14 | 638,726 | -0.21(-0.60%) |
Jan 21, 2020 | 34.40 | 34.69 | 34.27 | 34.35 | 842,262 | -0.14(-0.41%) |
Jan 17, 2020 | 34.23 | 34.67 | 34.08 | 34.49 | 2,244,693 | +0.30(+0.87%) |
Jan 16, 2020 | 34.14 | 34.38 | 34.10 | 34.19 | 1,188,601 | +0.09(+0.27%) |
Jan 15, 2020 | 34.16 | 34.48 | 33.95 | 34.10 | 957,711 | +0.02(+0.07%) |
Jan 14, 2020 | 34.15 | 34.23 | 33.76 | 34.08 | 629,555 | -0.08(-0.24%) |
Jan 13, 2020 | 33.61 | 34.19 | 33.61 | 34.16 | 648,719 | +0.57(+1.70%) |
Jan 10, 2020 | 33.38 | 33.67 | 33.20 | 33.59 | 577,922 | +0.27(+0.82%) |
Jan 09, 2020 | 33.31 | 33.49 | 33.23 | 33.32 | 484,768 | +0.01(+0.02%) |
Jan 08, 2020 | 33.00 | 33.37 | 32.89 | 33.31 | 822,181 | +0.31(+0.93%) |
Jan 07, 2020 | 33.53 | 33.66 | 32.86 | 33.00 | 840,703 | -0.67(-1.99%) |
Jan 06, 2020 | 33.90 | 34.03 | 33.62 | 33.67 | 944,782 | -0.25(-0.73%) |
Jan 03, 2020 | 33.26 | 33.95 | 33.21 | 33.92 | 751,456 | +0.49(+1.46%) |
Jan 02, 2020 | 33.87 | 33.95 | 33.23 | 33.43 | 998,652 | -0.40(-1.17%) |
Dec 31, 2019 | 33.76 | 33.97 | 33.76 | 33.83 | 901,952 | +0.07(+0.19%) |
Dec 30, 2019 | 33.75 | 33.97 | 33.59 | 33.76 | 750,847 | -0.03(-0.10%) |
Dec 27, 2019 | 33.87 | 33.92 | 33.62 | 33.80 | 747,283 | +0.06(+0.17%) |
Dec 26, 2019 | 33.67 | 33.90 | 33.48 | 33.74 | 347,925 | +0.12(+0.37%) |
Dec 24, 2019 | 33.74 | 33.83 | 33.39 | 33.62 | 234,683 | -0.07(-0.22%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.53 | 33.69 | 883,265 | +0.00(+0.00%) |
Dec 20, 2019 | 33.22 | 33.79 | 33.20 | 33.69 | 3,502,466 | +0.57(+1.74%) |
Dec 19, 2019 | 32.71 | 33.17 | 32.70 | 33.12 | 888,444 | +0.31(+0.95%) |
Dec 18, 2019 | 32.52 | 32.93 | 32.43 | 32.80 | 482,001 | +0.22(+0.68%) |
Dec 17, 2019 | 32.75 | 32.78 | 32.47 | 32.58 | 781,458 | -0.08(-0.25%) |
Dec 16, 2019 | 32.42 | 32.78 | 32.20 | 32.66 | 1,166,450 | +0.26(+0.81%) |
Dec 13, 2019 | 32.38 | 32.43 | 31.97 | 32.40 | 1,687,599 | +0.03(+0.10%) |
Dec 12, 2019 | 32.79 | 32.91 | 32.15 | 32.37 | 1,349,015 | -0.48(-1.47%) |
Dec 11, 2019 | 33.32 | 33.39 | 32.70 | 32.85 | 689,113 | -0.38(-1.14%) |
Dec 10, 2019 | 33.34 | 33.48 | 33.13 | 33.23 | 598,471 | -0.09(-0.27%) |
Dec 09, 2019 | 33.23 | 33.46 | 33.07 | 33.32 | 730,080 | +0.12(+0.37%) |
Dec 06, 2019 | 33.16 | 33.48 | 33.12 | 33.20 | 1,105,702 | +0.16(+0.50%) |
Dec 05, 2019 | 33.01 | 33.12 | 32.82 | 33.03 | 752,016 | +0.08(+0.25%) |
Dec 04, 2019 | 33.12 | 33.48 | 32.92 | 32.95 | 937,483 | -0.16(-0.50%) |
Dec 03, 2019 | 32.85 | 33.24 | 32.76 | 33.12 | 820,282 | +0.20(+0.60%) |
Dec 02, 2019 | 33.20 | 33.25 | 32.83 | 32.92 | 1,082,395 | -0.33(-0.99%) |
Nov 29, 2019 | 33.53 | 33.67 | 33.25 | 33.25 | 305,197 | -0.28(-0.83%) |
Nov 27, 2019 | 33.44 | 33.53 | 33.28 | 33.53 | 709,408 | +0.08(+0.25%) |
Nov 26, 2019 | 33.07 | 33.47 | 32.92 | 33.44 | 1,119,730 | +0.42(+1.27%) |
Nov 25, 2019 | 32.85 | 33.19 | 32.85 | 33.02 | 885,240 | +0.30(+0.93%) |
Nov 22, 2019 | 32.65 | 32.93 | 32.37 | 32.72 | 572,763 | +0.12(+0.38%) |
Nov 21, 2019 | 33.13 | 33.25 | 32.59 | 32.60 | 906,627 | -0.67(-2.02%) |
Nov 20, 2019 | 33.25 | 33.39 | 33.05 | 33.27 | 889,724 | +0.05(+0.15%) |
Nov 19, 2019 | 33.13 | 33.30 | 32.93 | 33.22 | 727,042 | +0.21(+0.65%) |
Nov 18, 2019 | 32.91 | 33.05 | 32.81 | 33.01 | 585,150 | +0.18(+0.55%) |
Nov 15, 2019 | 32.70 | 32.91 | 32.59 | 32.83 | 950,180 | +0.21(+0.65%) |
Nov 14, 2019 | 32.38 | 32.79 | 32.20 | 32.61 | 820,944 | +0.31(+0.97%) |
Nov 13, 2019 | 32.18 | 32.43 | 32.06 | 32.30 | 873,931 | +0.12(+0.36%) |
Nov 12, 2019 | 32.66 | 32.75 | 32.14 | 32.19 | 919,759 | -0.39(-1.18%) |
Nov 11, 2019 | 32.62 | 32.85 | 32.40 | 32.57 | 558,931 | -0.11(-0.35%) |
Nov 08, 2019 | 32.64 | 32.93 | 32.57 | 32.69 | 548,284 | -0.02(-0.05%) |
Nov 07, 2019 | 32.80 | 32.99 | 32.58 | 32.70 | 746,605 | -0.04(-0.13%) |
Nov 06, 2019 | 32.64 | 32.86 | 32.38 | 32.75 | 998,013 | +0.10(+0.30%) |
Nov 05, 2019 | 33.21 | 33.21 | 32.59 | 32.65 | 1,223,731 | -0.70(-2.09%) |
Nov 04, 2019 | 33.11 | 33.51 | 32.98 | 33.35 | 932,279 | +0.24(+0.72%) |
Nov 01, 2019 | 32.94 | 33.12 | 32.79 | 33.11 | 969,544 | +0.16(+0.47%) |
Oct 31, 2019 | 32.95 | 33.16 | 32.75 | 32.95 | 1,171,859 | +0.07(+0.20%) |
Oct 30, 2019 | 32.40 | 32.89 | 32.26 | 32.89 | 758,220 | +0.50(+1.55%) |
Oct 29, 2019 | 32.12 | 32.50 | 32.05 | 32.38 | 1,004,195 | +0.30(+0.92%) |
Oct 28, 2019 | 32.30 | 32.34 | 32.09 | 32.09 | 986,883 | -0.08(-0.26%) |
Oct 25, 2019 | 32.24 | 32.26 | 31.88 | 32.17 | 1,148,571 | -0.03(-0.10%) |
Oct 24, 2019 | 31.01 | 32.60 | 31.01 | 32.20 | 1,951,980 | +1.21(+3.89%) |
Oct 23, 2019 | 30.90 | 31.05 | 30.78 | 31.00 | 726,234 | +0.16(+0.53%) |
Oct 22, 2019 | 31.05 | 31.13 | 30.73 | 30.83 | 1,002,394 | -0.22(-0.71%) |
Oct 21, 2019 | 30.82 | 31.06 | 30.68 | 31.05 | 1,568,466 | +0.34(+1.12%) |
Oct 18, 2019 | 30.79 | 30.88 | 30.40 | 30.71 | 1,956,626 | -0.12(-0.37%) |
Oct 17, 2019 | 30.45 | 30.96 | 30.38 | 30.82 | 1,920,830 | +0.37(+1.21%) |
Oct 16, 2019 | 29.99 | 30.48 | 29.86 | 30.45 | 2,096,564 | +0.49(+1.64%) |
Oct 15, 2019 | 29.81 | 30.06 | 29.80 | 29.96 | 1,531,789 | +0.07(+0.22%) |
Oct 14, 2019 | 30.09 | 30.13 | 29.67 | 29.90 | 1,586,482 | -0.10(-0.33%) |
Oct 11, 2019 | 29.42 | 30.24 | 29.35 | 30.00 | 1,736,801 | +0.67(+2.30%) |
Oct 10, 2019 | 29.86 | 29.86 | 29.30 | 29.32 | 2,179,167 | -0.49(-1.65%) |
Oct 09, 2019 | 30.21 | 30.21 | 29.80 | 29.81 | 863,825 | -0.22(-0.74%) |
Oct 08, 2019 | 30.34 | 30.41 | 29.98 | 30.04 | 728,019 | -0.47(-1.53%) |
Oct 07, 2019 | 30.64 | 30.82 | 30.49 | 30.50 | 611,509 | -0.28(-0.91%) |
Oct 04, 2019 | 30.65 | 30.85 | 30.48 | 30.78 | 755,808 | +0.16(+0.51%) |
Oct 03, 2019 | 30.18 | 30.73 | 29.99 | 30.63 | 2,170,878 | +0.44(+1.47%) |
Oct 02, 2019 | 30.02 | 30.20 | 29.90 | 30.18 | 991,707 | +0.05(+0.16%) |