Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.77 | 31.03 | 29.96 | 30.27 | 4,523,305 | -1.16(-3.68%) |
Oct 29, 2020 | 31.85 | 31.86 | 31.33 | 31.43 | 2,826,902 | -0.10(-0.33%) |
Oct 28, 2020 | 31.84 | 31.90 | 31.35 | 31.53 | 3,209,286 | -0.66(-2.06%) |
Oct 27, 2020 | 32.89 | 32.95 | 32.17 | 32.20 | 2,579,233 | -0.81(-2.44%) |
Oct 26, 2020 | 33.14 | 33.39 | 32.79 | 33.00 | 1,371,901 | -0.52(-1.54%) |
Oct 23, 2020 | 33.56 | 33.73 | 33.38 | 33.52 | 2,481,032 | -0.07(-0.20%) |
Oct 22, 2020 | 33.69 | 33.70 | 33.34 | 33.59 | 1,763,947 | +0.01(+0.04%) |
Oct 21, 2020 | 33.79 | 33.89 | 33.52 | 33.57 | 1,839,174 | -0.19(-0.56%) |
Oct 20, 2020 | 34.09 | 34.14 | 33.69 | 33.76 | 2,418,470 | +0.22(+0.66%) |
Oct 19, 2020 | 34.06 | 34.07 | 33.48 | 33.54 | 1,651,302 | -0.11(-0.34%) |
Oct 16, 2020 | 33.40 | 33.78 | 33.35 | 33.65 | 1,297,287 | +0.21(+0.64%) |
Oct 15, 2020 | 33.42 | 33.61 | 33.18 | 33.44 | 1,888,834 | -0.55(-1.62%) |
Oct 14, 2020 | 34.24 | 34.31 | 33.82 | 33.99 | 1,510,407 | -0.69(-1.98%) |
Oct 13, 2020 | 34.58 | 34.96 | 34.43 | 34.68 | 2,720,234 | -0.21(-0.60%) |
Oct 12, 2020 | 34.85 | 34.97 | 34.61 | 34.88 | 2,175,783 | +0.73(+2.15%) |
Oct 09, 2020 | 33.93 | 34.26 | 33.83 | 34.15 | 2,767,841 | +0.39(+1.17%) |
Oct 08, 2020 | 32.65 | 34.03 | 32.60 | 33.76 | 4,674,995 | +1.21(+3.73%) |
Oct 07, 2020 | 32.69 | 32.77 | 32.38 | 32.54 | 1,735,585 | -0.23(-0.69%) |
Oct 06, 2020 | 32.99 | 33.05 | 32.73 | 32.77 | 2,035,915 | -0.45(-1.37%) |
Oct 05, 2020 | 32.86 | 33.28 | 32.83 | 33.23 | 1,424,451 | +0.69(+2.13%) |
Oct 02, 2020 | 32.53 | 32.69 | 32.39 | 32.53 | 1,691,306 | -0.28(-0.85%) |
Oct 01, 2020 | 33.17 | 33.18 | 32.73 | 32.81 | 1,916,696 | -0.09(-0.26%) |
Sep 30, 2020 | 32.93 | 33.02 | 32.72 | 32.90 | 2,945,869 | -0.37(-1.12%) |
Sep 29, 2020 | 32.98 | 33.39 | 32.93 | 33.27 | 2,690,814 | +0.50(+1.52%) |
Sep 28, 2020 | 32.57 | 32.87 | 32.55 | 32.78 | 1,527,664 | +0.05(+0.16%) |
Sep 25, 2020 | 32.25 | 32.77 | 32.22 | 32.72 | 1,335,486 | +0.37(+1.16%) |
Sep 24, 2020 | 32.47 | 32.57 | 32.24 | 32.35 | 2,254,506 | -0.54(-1.63%) |
Sep 23, 2020 | 33.00 | 33.25 | 32.84 | 32.88 | 1,831,137 | +0.16(+0.49%) |
Sep 22, 2020 | 32.47 | 32.78 | 32.33 | 32.72 | 1,585,326 | +0.03(+0.10%) |
Sep 21, 2020 | 32.60 | 32.72 | 32.19 | 32.69 | 2,240,056 | -0.21(-0.65%) |
Sep 18, 2020 | 32.78 | 32.93 | 32.58 | 32.90 | 1,853,176 | -0.06(-0.19%) |
Sep 17, 2020 | 32.41 | 33.05 | 32.30 | 32.96 | 2,596,534 | +0.76(+2.37%) |
Sep 16, 2020 | 32.21 | 32.51 | 32.19 | 32.20 | 2,279,101 | +0.02(+0.06%) |
Sep 15, 2020 | 32.29 | 32.50 | 32.12 | 32.18 | 1,159,167 | +0.60(+1.89%) |
Sep 14, 2020 | 31.52 | 31.75 | 31.42 | 31.59 | 1,380,835 | +0.10(+0.32%) |
Sep 11, 2020 | 31.64 | 31.74 | 31.21 | 31.49 | 1,700,803 | +0.30(+0.96%) |
Sep 10, 2020 | 31.62 | 31.71 | 31.08 | 31.19 | 1,377,456 | -0.39(-1.25%) |
Sep 09, 2020 | 31.47 | 31.78 | 31.42 | 31.58 | 1,648,335 | +0.86(+2.81%) |
Sep 08, 2020 | 30.80 | 31.04 | 30.55 | 30.72 | 2,786,113 | -0.13(-0.43%) |
Sep 04, 2020 | 30.92 | 31.03 | 30.41 | 30.85 | 2,587,820 | +0.01(+0.05%) |
Sep 03, 2020 | 31.67 | 31.67 | 30.67 | 30.84 | 1,952,688 | -0.54(-1.72%) |
Sep 02, 2020 | 31.25 | 31.43 | 31.15 | 31.38 | 1,556,170 | +0.16(+0.50%) |
Sep 01, 2020 | 31.70 | 31.70 | 31.09 | 31.22 | 1,880,422 | -0.07(-0.23%) |
Aug 31, 2020 | 31.11 | 31.44 | 31.11 | 31.29 | 1,078,470 | +0.10(+0.32%) |
Aug 28, 2020 | 31.39 | 31.39 | 31.08 | 31.19 | 1,506,220 | -0.20(-0.65%) |
Aug 27, 2020 | 31.81 | 31.82 | 31.20 | 31.40 | 1,247,706 | -0.24(-0.76%) |
Aug 26, 2020 | 31.53 | 31.65 | 31.33 | 31.64 | 1,348,954 | +0.15(+0.47%) |
Aug 25, 2020 | 31.65 | 31.66 | 31.33 | 31.49 | 1,679,268 | +0.24(+0.76%) |
Aug 24, 2020 | 31.72 | 31.75 | 31.11 | 31.25 | 1,198,195 | -0.17(-0.54%) |
Aug 21, 2020 | 31.35 | 31.51 | 31.23 | 31.42 | 1,082,022 | -0.08(-0.26%) |
Aug 20, 2020 | 31.39 | 31.55 | 31.24 | 31.51 | 1,670,448 | -0.07(-0.21%) |
Aug 19, 2020 | 31.97 | 32.05 | 31.54 | 31.57 | 1,837,333 | +0.08(+0.24%) |
Aug 18, 2020 | 31.63 | 31.69 | 31.39 | 31.50 | 2,001,192 | -0.18(-0.58%) |
Aug 17, 2020 | 31.55 | 31.85 | 31.51 | 31.68 | 1,226,762 | +0.52(+1.66%) |
Aug 14, 2020 | 31.24 | 31.38 | 31.07 | 31.16 | 1,054,164 | -0.27(-0.86%) |
Aug 13, 2020 | 31.38 | 31.57 | 31.30 | 31.44 | 1,726,228 | -0.11(-0.34%) |
Aug 12, 2020 | 31.31 | 31.77 | 31.26 | 31.54 | 2,057,928 | +0.89(+2.91%) |
Aug 11, 2020 | 30.94 | 31.01 | 30.61 | 30.65 | 2,253,410 | +0.27(+0.88%) |
Aug 10, 2020 | 30.43 | 30.61 | 30.25 | 30.38 | 1,884,230 | -0.01(-0.03%) |
Aug 07, 2020 | 30.28 | 30.45 | 30.08 | 30.39 | 3,102,950 | +0.45(+1.49%) |
Aug 06, 2020 | 30.07 | 30.20 | 29.75 | 29.94 | 4,055,576 | -0.66(-2.15%) |
Aug 05, 2020 | 30.71 | 30.75 | 30.39 | 30.60 | 2,297,184 | +0.22(+0.71%) |
Aug 04, 2020 | 30.20 | 30.51 | 30.17 | 30.39 | 2,396,941 | -0.37(-1.21%) |
Aug 03, 2020 | 30.67 | 30.97 | 30.64 | 30.76 | 3,944,236 | +0.04(+0.14%) |
Jul 31, 2020 | 31.34 | 31.40 | 30.60 | 30.72 | 2,800,503 | -0.87(-2.74%) |
Jul 30, 2020 | 31.34 | 31.63 | 31.16 | 31.58 | 1,451,635 | +0.12(+0.37%) |
Jul 29, 2020 | 31.64 | 31.64 | 31.34 | 31.46 | 1,332,662 | -0.17(-0.53%) |
Jul 28, 2020 | 31.74 | 31.86 | 31.55 | 31.63 | 1,441,745 | -0.06(-0.19%) |
Jul 27, 2020 | 31.54 | 31.78 | 31.44 | 31.69 | 1,971,618 | +0.58(+1.87%) |
Jul 24, 2020 | 31.28 | 31.28 | 30.95 | 31.11 | 2,411,916 | -0.12(-0.38%) |
Jul 23, 2020 | 31.89 | 31.93 | 31.20 | 31.23 | 2,266,921 | -0.98(-3.05%) |
Jul 22, 2020 | 32.39 | 32.42 | 32.03 | 32.21 | 2,173,122 | +0.08(+0.26%) |
Jul 21, 2020 | 32.27 | 32.38 | 32.12 | 32.13 | 2,275,498 | -0.06(-0.19%) |
Jul 20, 2020 | 32.26 | 32.35 | 31.90 | 32.19 | 2,217,534 | +0.61(+1.92%) |
Jul 17, 2020 | 31.30 | 31.68 | 31.28 | 31.58 | 1,819,572 | +0.71(+2.30%) |
Jul 16, 2020 | 31.08 | 31.15 | 30.78 | 30.87 | 1,870,941 | -0.44(-1.40%) |
Jul 15, 2020 | 31.12 | 31.31 | 30.95 | 31.31 | 2,673,673 | +0.52(+1.68%) |
Jul 14, 2020 | 30.49 | 30.83 | 30.35 | 30.79 | 1,716,368 | +0.16(+0.52%) |
Jul 13, 2020 | 30.74 | 31.19 | 30.58 | 30.63 | 2,193,540 | -0.14(-0.44%) |
Jul 10, 2020 | 30.92 | 30.95 | 30.50 | 30.77 | 1,715,353 | -0.08(-0.26%) |
Jul 09, 2020 | 31.00 | 31.12 | 30.64 | 30.85 | 1,870,407 | -0.13(-0.41%) |
Jul 08, 2020 | 30.81 | 30.98 | 30.71 | 30.97 | 1,653,694 | +0.39(+1.26%) |
Jul 07, 2020 | 30.42 | 30.83 | 30.41 | 30.59 | 3,395,272 | -0.40(-1.30%) |
Jul 06, 2020 | 30.90 | 31.18 | 30.81 | 30.99 | 2,098,471 | -0.21(-0.66%) |
Jul 02, 2020 | 31.14 | 31.35 | 30.95 | 31.20 | 2,922,588 | +0.32(+1.04%) |
Jul 01, 2020 | 30.47 | 31.00 | 30.46 | 30.88 | 2,876,270 | +0.09(+0.31%) |
Jun 30, 2020 | 30.44 | 30.87 | 30.35 | 30.79 | 3,185,523 | -0.04(-0.12%) |
Jun 29, 2020 | 31.11 | 31.15 | 30.75 | 30.82 | 2,096,574 | -0.23(-0.73%) |
Jun 26, 2020 | 31.37 | 31.48 | 30.94 | 31.05 | 2,364,912 | -0.57(-1.80%) |
Jun 25, 2020 | 31.11 | 31.63 | 30.92 | 31.62 | 1,963,972 | +0.34(+1.08%) |
Jun 24, 2020 | 31.60 | 31.75 | 31.10 | 31.28 | 2,561,187 | -0.66(-2.08%) |
Jun 23, 2020 | 31.80 | 32.31 | 31.79 | 31.94 | 2,637,297 | +0.00(+0.00%) |
Jun 22, 2020 | 31.76 | 32.00 | 31.51 | 31.94 | 2,437,799 | +0.18(+0.58%) |
Jun 19, 2020 | 31.99 | 31.99 | 31.49 | 31.76 | 4,196,182 | +0.70(+2.26%) |
Jun 18, 2020 | 31.09 | 31.18 | 30.88 | 31.06 | 2,075,305 | -0.31(-0.99%) |
Jun 17, 2020 | 31.12 | 31.61 | 31.04 | 31.37 | 2,280,992 | +0.67(+2.19%) |
Jun 16, 2020 | 30.96 | 31.05 | 30.50 | 30.70 | 5,264,725 | -0.04(-0.14%) |
Jun 15, 2020 | 30.34 | 30.80 | 30.11 | 30.74 | 4,740,220 | +0.36(+1.19%) |
Jun 12, 2020 | 31.05 | 31.08 | 30.02 | 30.38 | 3,595,755 | +0.09(+0.29%) |
Jun 11, 2020 | 31.38 | 31.48 | 30.19 | 30.29 | 4,520,172 | -1.01(-3.21%) |
Jun 10, 2020 | 31.12 | 31.38 | 31.01 | 31.29 | 4,867,052 | +0.91(+2.99%) |
Jun 09, 2020 | 30.37 | 30.70 | 30.30 | 30.39 | 2,194,795 | +0.15(+0.48%) |
Jun 08, 2020 | 30.22 | 30.34 | 30.05 | 30.24 | 2,648,590 | -0.08(-0.26%) |
Jun 05, 2020 | 30.56 | 30.56 | 30.10 | 30.32 | 1,872,532 | +0.07(+0.23%) |
Jun 04, 2020 | 30.55 | 30.77 | 30.15 | 30.25 | 2,606,877 | -0.17(-0.57%) |
Jun 03, 2020 | 30.31 | 30.55 | 30.24 | 30.42 | 1,927,512 | -0.21(-0.68%) |
Jun 02, 2020 | 30.65 | 30.74 | 30.44 | 30.63 | 1,722,195 | -0.26(-0.84%) |
Jun 01, 2020 | 31.03 | 31.08 | 30.65 | 30.89 | 2,286,033 | -0.11(-0.36%) |
May 29, 2020 | 30.81 | 31.02 | 30.28 | 31.00 | 3,452,188 | +0.46(+1.51%) |
May 28, 2020 | 30.17 | 30.82 | 30.15 | 30.54 | 3,439,848 | +1.02(+3.46%) |
May 27, 2020 | 29.35 | 29.53 | 28.93 | 29.52 | 2,804,406 | -0.29(-0.96%) |
May 26, 2020 | 30.37 | 30.38 | 29.78 | 29.81 | 3,264,561 | -0.67(-2.21%) |
May 22, 2020 | 30.33 | 30.50 | 30.19 | 30.48 | 1,714,077 | +0.00(+0.02%) |
May 21, 2020 | 30.56 | 30.60 | 30.08 | 30.48 | 2,322,031 | -0.02(-0.08%) |
May 20, 2020 | 30.95 | 31.04 | 30.41 | 30.50 | 4,487,441 | +0.19(+0.62%) |
May 19, 2020 | 30.50 | 30.80 | 30.22 | 30.31 | 4,639,992 | +0.32(+1.08%) |
May 18, 2020 | 29.79 | 30.19 | 29.66 | 29.99 | 2,177,399 | -0.06(-0.20%) |
May 15, 2020 | 30.05 | 30.21 | 29.89 | 30.05 | 1,800,217 | -0.18(-0.59%) |
May 14, 2020 | 30.20 | 30.33 | 29.83 | 30.23 | 3,254,152 | +0.49(+1.64%) |
May 13, 2020 | 29.64 | 29.93 | 29.48 | 29.74 | 4,463,781 | +0.33(+1.14%) |
May 12, 2020 | 29.64 | 29.88 | 29.39 | 29.40 | 2,328,877 | -0.68(-2.25%) |
May 11, 2020 | 29.55 | 30.16 | 29.38 | 30.08 | 3,983,903 | +0.57(+1.94%) |
May 08, 2020 | 29.47 | 29.62 | 29.37 | 29.51 | 1,614,537 | +0.21(+0.72%) |
May 07, 2020 | 29.71 | 29.73 | 29.24 | 29.30 | 2,151,704 | +0.16(+0.53%) |
May 06, 2020 | 29.49 | 29.62 | 29.05 | 29.14 | 3,498,493 | -0.54(-1.82%) |
May 05, 2020 | 29.30 | 29.88 | 29.29 | 29.68 | 4,049,967 | -0.23(-0.77%) |
May 04, 2020 | 29.85 | 29.93 | 29.57 | 29.91 | 2,213,376 | +0.09(+0.30%) |
May 01, 2020 | 30.09 | 30.15 | 29.54 | 29.82 | 2,370,442 | +0.05(+0.16%) |
Apr 30, 2020 | 29.84 | 30.06 | 29.65 | 29.78 | 2,262,933 | +0.14(+0.46%) |
Apr 29, 2020 | 29.71 | 29.82 | 29.45 | 29.64 | 2,676,249 | -0.73(-2.40%) |
Apr 28, 2020 | 30.96 | 30.97 | 30.34 | 30.37 | 3,361,454 | -0.26(-0.84%) |
Apr 27, 2020 | 30.68 | 30.75 | 30.40 | 30.63 | 2,081,203 | +0.11(+0.35%) |
Apr 24, 2020 | 30.26 | 30.58 | 30.26 | 30.52 | 1,745,981 | +0.44(+1.45%) |
Apr 23, 2020 | 30.23 | 30.63 | 30.06 | 30.08 | 2,454,461 | -0.29(-0.94%) |
Apr 22, 2020 | 30.23 | 30.52 | 30.18 | 30.37 | 3,185,957 | +0.23(+0.76%) |
Apr 21, 2020 | 30.17 | 30.31 | 29.91 | 30.14 | 3,840,745 | -0.00(-0.02%) |
Apr 20, 2020 | 30.18 | 30.54 | 29.98 | 30.14 | 5,663,114 | +0.49(+1.65%) |
Apr 17, 2020 | 29.40 | 29.72 | 29.27 | 29.65 | 2,786,253 | +0.66(+2.27%) |
Apr 16, 2020 | 28.79 | 29.07 | 28.64 | 29.00 | 7,610,148 | +0.86(+3.04%) |
Apr 15, 2020 | 28.40 | 28.40 | 27.86 | 28.14 | 12,235,558 | +0.03(+0.10%) |
Apr 14, 2020 | 27.93 | 28.36 | 27.78 | 28.11 | 12,321,725 | +0.45(+1.61%) |
Apr 13, 2020 | 28.34 | 28.42 | 27.44 | 27.66 | 7,843,498 | -0.55(-1.93%) |
Apr 09, 2020 | 28.40 | 28.55 | 27.99 | 28.21 | 6,393,493 | +0.17(+0.60%) |
Apr 08, 2020 | 27.77 | 28.30 | 27.47 | 28.04 | 8,200,568 | +0.52(+1.88%) |
Apr 07, 2020 | 28.22 | 28.34 | 27.50 | 27.52 | 8,261,682 | -1.00(-3.49%) |
Apr 06, 2020 | 28.16 | 28.61 | 28.01 | 28.52 | 3,456,321 | +0.39(+1.37%) |
Apr 03, 2020 | 28.02 | 28.39 | 27.86 | 28.13 | 4,202,137 | +0.25(+0.89%) |
Apr 02, 2020 | 27.52 | 28.00 | 27.28 | 27.89 | 3,215,276 | -0.21(-0.74%) |
Apr 01, 2020 | 27.88 | 28.56 | 27.79 | 28.09 | 5,394,702 | -0.21(-0.75%) |
Mar 31, 2020 | 28.25 | 28.57 | 27.99 | 28.30 | 9,159,917 | +0.01(+0.03%) |
Mar 30, 2020 | 27.63 | 28.31 | 27.63 | 28.29 | 6,197,324 | +1.62(+6.08%) |
Mar 27, 2020 | 26.06 | 27.10 | 25.86 | 26.67 | 5,064,599 | +0.35(+1.34%) |
Mar 26, 2020 | 25.39 | 26.43 | 25.24 | 26.32 | 6,070,007 | +1.73(+7.05%) |
Mar 25, 2020 | 24.42 | 24.93 | 23.97 | 24.58 | 9,582,956 | +1.15(+4.91%) |
Mar 24, 2020 | 24.07 | 24.13 | 23.21 | 23.43 | 6,474,054 | +0.06(+0.26%) |
Mar 23, 2020 | 23.41 | 24.07 | 23.08 | 23.37 | 7,169,679 | +0.44(+1.92%) |
Mar 20, 2020 | 24.18 | 24.31 | 22.83 | 22.93 | 8,105,756 | -1.04(-4.33%) |
Mar 19, 2020 | 24.46 | 24.81 | 23.92 | 23.97 | 5,165,895 | -0.37(-1.52%) |
Mar 18, 2020 | 24.32 | 24.87 | 23.03 | 24.34 | 6,897,197 | -1.25(-4.87%) |
Mar 17, 2020 | 24.15 | 25.68 | 23.79 | 25.59 | 5,569,872 | +1.21(+4.94%) |
Mar 16, 2020 | 23.28 | 25.56 | 23.03 | 24.39 | 6,290,826 | -1.91(-7.28%) |
Mar 13, 2020 | 26.35 | 26.38 | 24.74 | 26.30 | 6,454,196 | +1.53(+6.18%) |
Mar 12, 2020 | 25.84 | 26.01 | 24.71 | 24.77 | 6,897,003 | -2.07(-7.72%) |
Mar 11, 2020 | 27.39 | 27.64 | 26.56 | 26.84 | 5,924,905 | -1.46(-5.16%) |
Mar 10, 2020 | 28.12 | 28.36 | 27.30 | 28.30 | 5,249,303 | +0.74(+2.67%) |
Mar 09, 2020 | 27.95 | 28.42 | 27.34 | 27.57 | 5,659,571 | -1.44(-4.96%) |
Mar 06, 2020 | 28.54 | 29.06 | 28.40 | 29.00 | 6,382,380 | -0.19(-0.64%) |
Mar 05, 2020 | 29.36 | 29.63 | 28.97 | 29.19 | 4,068,908 | -0.85(-2.83%) |
Mar 04, 2020 | 29.34 | 30.06 | 29.14 | 30.04 | 5,867,966 | +1.52(+5.33%) |
Mar 03, 2020 | 28.92 | 29.13 | 28.17 | 28.52 | 6,163,510 | +0.18(+0.62%) |
Mar 02, 2020 | 27.87 | 28.36 | 27.39 | 28.34 | 9,255,111 | +1.39(+5.14%) |
Feb 28, 2020 | 26.96 | 27.29 | 26.56 | 26.95 | 8,068,446 | -0.63(-2.29%) |
Feb 27, 2020 | 28.19 | 28.38 | 27.58 | 27.58 | 3,404,491 | -0.75(-2.63%) |
Feb 26, 2020 | 28.30 | 28.47 | 28.18 | 28.33 | 3,349,807 | +0.22(+0.79%) |
Feb 25, 2020 | 28.34 | 28.45 | 27.96 | 28.11 | 2,398,225 | -0.31(-1.08%) |
Feb 24, 2020 | 28.63 | 28.92 | 28.37 | 28.41 | 3,155,872 | -1.19(-4.02%) |
Feb 21, 2020 | 29.56 | 29.70 | 29.45 | 29.61 | 1,883,830 | +0.16(+0.54%) |
Feb 20, 2020 | 29.73 | 29.83 | 29.32 | 29.45 | 2,408,202 | -0.29(-0.98%) |
Feb 19, 2020 | 29.71 | 29.80 | 29.66 | 29.74 | 1,506,284 | +0.02(+0.08%) |
Feb 18, 2020 | 29.60 | 29.84 | 29.60 | 29.72 | 1,571,220 | +0.30(+1.01%) |
Feb 14, 2020 | 29.35 | 29.44 | 29.24 | 29.42 | 1,741,060 | +0.33(+1.13%) |
Feb 13, 2020 | 29.02 | 29.19 | 28.99 | 29.09 | 2,154,386 | -0.28(-0.95%) |
Feb 12, 2020 | 29.36 | 29.40 | 29.19 | 29.37 | 2,336,004 | +0.12(+0.40%) |
Feb 11, 2020 | 29.54 | 29.54 | 29.18 | 29.25 | 2,613,068 | -0.26(-0.86%) |
Feb 10, 2020 | 29.23 | 29.53 | 29.22 | 29.51 | 2,126,546 | +0.18(+0.62%) |
Feb 07, 2020 | 29.46 | 29.55 | 29.30 | 29.33 | 2,906,944 | -0.66(-2.20%) |
Feb 06, 2020 | 29.60 | 30.06 | 29.49 | 29.99 | 2,929,787 | +0.12(+0.40%) |
Feb 05, 2020 | 29.54 | 29.96 | 29.38 | 29.87 | 7,011,653 | +1.31(+4.58%) |
Feb 04, 2020 | 28.29 | 28.72 | 28.25 | 28.56 | 3,809,168 | +0.29(+1.03%) |
Feb 03, 2020 | 28.19 | 28.40 | 28.15 | 28.27 | 2,460,017 | +0.06(+0.21%) |
Jan 31, 2020 | 28.46 | 28.46 | 28.11 | 28.21 | 3,027,284 | -0.02(-0.07%) |
Jan 30, 2020 | 28.28 | 28.28 | 28.09 | 28.22 | 2,579,547 | +0.09(+0.33%) |
Jan 29, 2020 | 28.23 | 28.31 | 28.12 | 28.13 | 2,808,199 | +0.16(+0.56%) |
Jan 28, 2020 | 27.83 | 27.98 | 27.72 | 27.97 | 2,421,025 | +0.17(+0.62%) |
Jan 27, 2020 | 27.88 | 27.95 | 27.78 | 27.80 | 2,282,756 | -0.52(-1.83%) |
Jan 24, 2020 | 28.78 | 28.90 | 28.23 | 28.32 | 4,374,542 | -0.24(-0.83%) |
Jan 23, 2020 | 28.43 | 28.59 | 28.31 | 28.56 | 1,887,861 | +0.13(+0.44%) |
Jan 22, 2020 | 28.32 | 28.59 | 28.32 | 28.43 | 2,620,325 | +0.08(+0.29%) |
Jan 21, 2020 | 28.45 | 28.51 | 28.32 | 28.35 | 2,477,967 | -0.08(-0.28%) |
Jan 17, 2020 | 28.50 | 28.54 | 28.38 | 28.43 | 2,702,925 | +0.00(+0.00%) |
Jan 16, 2020 | 28.56 | 28.69 | 28.18 | 28.43 | 4,885,527 | -0.50(-1.73%) |
Jan 15, 2020 | 28.51 | 29.07 | 28.50 | 28.93 | 6,436,460 | +1.30(+4.72%) |
Jan 14, 2020 | 27.26 | 27.68 | 27.25 | 27.63 | 2,702,485 | +0.28(+1.03%) |
Jan 13, 2020 | 27.45 | 27.48 | 27.25 | 27.34 | 2,566,871 | +0.13(+0.49%) |
Jan 10, 2020 | 27.12 | 27.39 | 27.07 | 27.21 | 3,173,289 | +0.57(+2.16%) |
Jan 09, 2020 | 26.59 | 26.77 | 26.58 | 26.63 | 1,986,329 | +0.27(+1.04%) |
Jan 08, 2020 | 26.39 | 26.52 | 26.28 | 26.36 | 1,969,130 | -0.05(-0.18%) |
Jan 07, 2020 | 26.43 | 26.43 | 26.23 | 26.41 | 2,255,311 | -0.03(-0.11%) |
Jan 06, 2020 | 26.43 | 26.51 | 26.37 | 26.43 | 2,690,313 | -0.05(-0.17%) |
Jan 03, 2020 | 26.39 | 26.62 | 26.36 | 26.48 | 2,686,103 | -0.58(-2.14%) |
Jan 02, 2020 | 27.04 | 27.08 | 26.90 | 27.06 | 2,398,961 | +0.22(+0.83%) |
Dec 31, 2019 | 26.75 | 26.84 | 26.70 | 26.84 | 1,720,141 | +0.07(+0.26%) |
Dec 30, 2019 | 27.09 | 27.10 | 26.75 | 26.77 | 1,280,071 | -0.25(-0.91%) |
Dec 27, 2019 | 27.18 | 27.19 | 27.00 | 27.01 | 1,730,061 | +0.08(+0.29%) |
Dec 26, 2019 | 26.88 | 26.97 | 26.82 | 26.94 | 1,218,811 | +0.06(+0.21%) |
Dec 24, 2019 | 26.77 | 26.96 | 26.72 | 26.88 | 1,078,754 | +0.14(+0.54%) |
Dec 23, 2019 | 26.90 | 26.90 | 26.73 | 26.74 | 1,947,391 | -0.16(-0.59%) |
Dec 20, 2019 | 26.90 | 27.03 | 26.83 | 26.89 | 4,537,153 | +0.14(+0.54%) |
Dec 19, 2019 | 26.62 | 26.77 | 26.49 | 26.75 | 4,160,807 | +0.39(+1.48%) |
Dec 18, 2019 | 26.66 | 26.68 | 26.29 | 26.36 | 4,778,203 | -0.61(-2.27%) |
Dec 17, 2019 | 26.94 | 27.12 | 26.87 | 26.97 | 5,280,918 | +0.02(+0.07%) |
Dec 16, 2019 | 27.07 | 27.11 | 26.87 | 26.95 | 3,392,101 | +0.41(+1.54%) |
Dec 13, 2019 | 26.45 | 26.74 | 26.36 | 26.55 | 2,587,329 | +0.35(+1.33%) |
Dec 12, 2019 | 26.31 | 26.43 | 26.14 | 26.20 | 4,249,301 | -0.17(-0.63%) |
Dec 11, 2019 | 26.25 | 26.39 | 26.24 | 26.36 | 2,009,578 | -0.04(-0.14%) |
Dec 10, 2019 | 26.38 | 26.49 | 26.30 | 26.40 | 1,853,413 | +0.12(+0.44%) |
Dec 09, 2019 | 26.33 | 26.66 | 26.28 | 26.29 | 2,608,242 | -0.02(-0.09%) |
Dec 06, 2019 | 26.49 | 26.49 | 26.19 | 26.31 | 4,829,594 | -0.15(-0.58%) |
Dec 05, 2019 | 26.54 | 26.56 | 26.40 | 26.46 | 2,846,266 | -0.14(-0.52%) |
Dec 04, 2019 | 26.55 | 26.62 | 26.43 | 26.60 | 3,217,537 | +0.39(+1.50%) |
Dec 03, 2019 | 26.12 | 26.24 | 26.09 | 26.21 | 3,650,549 | +0.23(+0.89%) |
Dec 02, 2019 | 25.98 | 26.04 | 25.82 | 25.98 | 1,792,813 | -0.06(-0.23%) |
Nov 29, 2019 | 26.18 | 26.21 | 25.98 | 26.04 | 1,179,901 | -0.10(-0.37%) |
Nov 27, 2019 | 25.98 | 26.20 | 25.98 | 26.13 | 3,837,968 | +0.05(+0.20%) |
Nov 26, 2019 | 26.00 | 26.17 | 25.95 | 26.08 | 2,120,013 | +0.00(+0.00%) |
Nov 25, 2019 | 25.94 | 26.09 | 25.81 | 26.08 | 4,031,406 | +0.83(+3.29%) |
Nov 22, 2019 | 25.50 | 25.50 | 25.17 | 25.25 | 3,220,736 | +0.19(+0.78%) |
Nov 21, 2019 | 24.94 | 25.11 | 24.90 | 25.06 | 5,123,584 | -0.19(-0.77%) |
Nov 20, 2019 | 25.70 | 25.79 | 25.08 | 25.25 | 7,870,733 | -1.20(-4.52%) |
Nov 19, 2019 | 26.57 | 26.61 | 26.36 | 26.45 | 2,550,588 | -0.01(-0.05%) |
Nov 18, 2019 | 26.40 | 26.52 | 26.24 | 26.46 | 4,321,173 | -0.10(-0.37%) |
Nov 15, 2019 | 26.74 | 26.78 | 26.55 | 26.56 | 5,779,381 | -0.28(-1.05%) |
Nov 14, 2019 | 26.56 | 26.90 | 26.54 | 26.84 | 3,441,016 | +0.12(+0.43%) |
Nov 13, 2019 | 26.71 | 26.84 | 26.61 | 26.73 | 2,434,220 | +0.26(+0.96%) |
Nov 12, 2019 | 26.50 | 26.62 | 26.45 | 26.47 | 2,051,395 | -0.09(-0.35%) |
Nov 11, 2019 | 26.62 | 26.74 | 26.55 | 26.56 | 3,488,971 | -0.27(-1.00%) |
Nov 08, 2019 | 26.35 | 26.86 | 26.34 | 26.83 | 3,820,283 | +0.70(+2.66%) |
Nov 07, 2019 | 26.08 | 26.16 | 25.95 | 26.14 | 2,667,966 | -0.15(-0.56%) |
Nov 06, 2019 | 26.17 | 26.31 | 26.16 | 26.29 | 1,893,645 | +0.11(+0.41%) |
Nov 05, 2019 | 26.21 | 26.27 | 26.01 | 26.18 | 2,758,601 | -0.13(-0.49%) |
Nov 04, 2019 | 26.50 | 26.53 | 26.22 | 26.31 | 2,947,603 | +0.13(+0.50%) |