Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.74 | 22.52 | 21.14 | 21.74 | 542,500 | -0.17(-0.78%) |
Oct 29, 2020 | 20.96 | 22.05 | 20.88 | 21.91 | 472,516 | +0.72(+3.40%) |
Oct 28, 2020 | 22.36 | 22.36 | 21.15 | 21.19 | 613,922 | -1.88(-8.15%) |
Oct 27, 2020 | 23.34 | 23.49 | 22.89 | 23.07 | 380,566 | -0.37(-1.58%) |
Oct 26, 2020 | 23.50 | 23.97 | 23.15 | 23.44 | 462,758 | -0.45(-1.88%) |
Oct 23, 2020 | 24.04 | 24.72 | 23.56 | 23.89 | 577,100 | +0.14(+0.59%) |
Oct 22, 2020 | 23.44 | 23.93 | 22.78 | 23.75 | 1,057,504 | +0.44(+1.89%) |
Oct 21, 2020 | 23.76 | 24.05 | 23.30 | 23.31 | 372,621 | -0.45(-1.89%) |
Oct 20, 2020 | 23.50 | 24.65 | 23.34 | 23.76 | 771,058 | +0.47(+2.02%) |
Oct 19, 2020 | 23.23 | 23.86 | 23.18 | 23.29 | 641,529 | +0.12(+0.52%) |
Oct 16, 2020 | 23.08 | 23.56 | 22.85 | 23.17 | 537,400 | +0.02(+0.09%) |
Oct 15, 2020 | 21.90 | 23.34 | 21.72 | 23.15 | 458,454 | +0.67(+2.98%) |
Oct 14, 2020 | 22.00 | 22.57 | 21.97 | 22.48 | 444,158 | +0.56(+2.55%) |
Oct 13, 2020 | 22.06 | 22.34 | 21.71 | 21.92 | 629,404 | -0.35(-1.57%) |
Oct 12, 2020 | 22.70 | 22.90 | 22.03 | 22.27 | 627,290 | -0.40(-1.76%) |
Oct 09, 2020 | 22.25 | 22.73 | 21.90 | 22.67 | 691,300 | +0.73(+3.33%) |
Oct 08, 2020 | 21.56 | 22.08 | 21.23 | 21.94 | 601,719 | +0.55(+2.57%) |
Oct 07, 2020 | 20.66 | 21.75 | 20.66 | 21.39 | 936,420 | +1.02(+5.01%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.35 | 20.37 | 756,344 | -0.31(-1.50%) |
Oct 05, 2020 | 19.73 | 20.84 | 19.59 | 20.68 | 622,936 | +1.16(+5.94%) |
Oct 02, 2020 | 18.34 | 19.80 | 18.15 | 19.52 | 579,300 | +0.69(+3.66%) |
Oct 01, 2020 | 19.18 | 19.81 | 18.57 | 18.83 | 677,951 | -0.22(-1.15%) |
Sep 30, 2020 | 19.60 | 20.25 | 18.69 | 19.05 | 942,355 | -0.59(-3.00%) |
Sep 29, 2020 | 19.90 | 20.14 | 19.17 | 19.64 | 451,411 | -0.42(-2.09%) |
Sep 28, 2020 | 18.77 | 20.21 | 18.59 | 20.06 | 830,263 | +1.76(+9.62%) |
Sep 25, 2020 | 18.49 | 18.81 | 18.22 | 18.30 | 647,100 | -0.48(-2.56%) |
Sep 24, 2020 | 18.87 | 19.19 | 18.31 | 18.78 | 1,092,676 | -0.11(-0.58%) |
Sep 23, 2020 | 18.95 | 20.31 | 18.74 | 18.89 | 857,213 | +0.26(+1.40%) |
Sep 22, 2020 | 19.29 | 19.56 | 18.44 | 18.63 | 585,552 | -0.54(-2.82%) |
Sep 21, 2020 | 20.28 | 20.38 | 19.11 | 19.17 | 930,157 | -1.85(-8.80%) |
Sep 18, 2020 | 21.57 | 22.35 | 20.70 | 21.02 | 2,746,300 | -0.16(-0.76%) |
Sep 17, 2020 | 20.85 | 21.30 | 20.42 | 21.18 | 539,870 | -0.11(-0.52%) |
Sep 16, 2020 | 20.54 | 21.80 | 20.21 | 21.29 | 904,774 | +0.78(+3.80%) |
Sep 15, 2020 | 20.49 | 20.74 | 20.04 | 20.51 | 418,874 | +0.17(+0.84%) |
Sep 14, 2020 | 20.22 | 20.66 | 19.60 | 20.34 | 738,423 | +1.28(+6.72%) |
Sep 11, 2020 | 19.83 | 19.83 | 18.93 | 19.06 | 694,500 | -0.59(-3.00%) |
Sep 10, 2020 | 21.15 | 21.15 | 19.52 | 19.65 | 852,130 | -1.50(-7.09%) |
Sep 09, 2020 | 22.30 | 22.30 | 20.67 | 21.15 | 843,607 | -0.25(-1.17%) |
Sep 08, 2020 | 21.00 | 22.35 | 20.85 | 21.40 | 723,653 | -0.06(-0.28%) |
Sep 04, 2020 | 22.21 | 22.23 | 21.05 | 21.46 | 612,100 | -0.40(-1.83%) |
Sep 03, 2020 | 22.47 | 22.98 | 21.45 | 21.86 | 573,841 | -0.69(-3.06%) |
Sep 02, 2020 | 22.72 | 22.72 | 22.05 | 22.55 | 595,643 | -0.17(-0.75%) |
Sep 01, 2020 | 22.20 | 22.88 | 22.10 | 22.72 | 532,808 | +0.47(+2.11%) |
Aug 31, 2020 | 22.85 | 23.05 | 22.20 | 22.25 | 1,041,427 | -0.72(-3.13%) |
Aug 28, 2020 | 22.85 | 23.21 | 22.68 | 22.97 | 399,300 | +0.13(+0.57%) |
Aug 27, 2020 | 22.48 | 22.97 | 22.01 | 22.84 | 644,108 | +0.45(+2.01%) |
Aug 26, 2020 | 23.05 | 23.59 | 22.35 | 22.39 | 494,847 | -0.66(-2.86%) |
Aug 25, 2020 | 22.82 | 23.19 | 22.35 | 23.05 | 720,695 | +0.35(+1.54%) |
Aug 24, 2020 | 22.49 | 22.91 | 22.32 | 22.70 | 511,331 | +0.41(+1.84%) |
Aug 21, 2020 | 22.58 | 23.22 | 21.90 | 22.29 | 463,300 | -0.65(-2.83%) |
Aug 20, 2020 | 22.57 | 23.34 | 22.43 | 22.94 | 605,731 | -0.06(-0.26%) |
Aug 19, 2020 | 23.12 | 23.70 | 22.87 | 23.00 | 729,154 | -0.08(-0.35%) |
Aug 18, 2020 | 22.85 | 23.29 | 22.60 | 23.08 | 948,545 | +0.44(+1.94%) |
Aug 17, 2020 | 22.29 | 23.10 | 22.20 | 22.64 | 1,366,969 | +0.54(+2.44%) |
Aug 14, 2020 | 21.92 | 22.52 | 21.73 | 22.10 | 632,300 | -0.03(-0.14%) |
Aug 13, 2020 | 22.51 | 22.66 | 21.74 | 22.13 | 1,054,092 | -0.63(-2.77%) |
Aug 12, 2020 | 22.40 | 22.90 | 22.14 | 22.76 | 1,235,435 | +0.65(+2.94%) |
Aug 11, 2020 | 21.78 | 23.15 | 21.42 | 22.11 | 1,672,191 | +0.98(+4.64%) |
Aug 10, 2020 | 20.05 | 23.17 | 20.03 | 21.13 | 2,221,900 | +1.18(+5.91%) |
Aug 07, 2020 | 20.05 | 20.10 | 18.91 | 19.95 | 653,500 | -0.39(-1.92%) |
Aug 06, 2020 | 19.40 | 20.58 | 19.07 | 20.34 | 1,561,724 | +0.70(+3.56%) |
Aug 05, 2020 | 17.84 | 19.69 | 17.76 | 19.64 | 1,812,594 | +2.18(+12.49%) |
Aug 04, 2020 | 16.65 | 17.59 | 15.71 | 17.46 | 1,527,557 | +0.20(+1.16%) |
Aug 03, 2020 | 16.38 | 17.26 | 16.05 | 17.26 | 1,004,167 | +0.97(+5.95%) |
Jul 31, 2020 | 16.10 | 16.30 | 15.51 | 16.29 | 656,800 | +0.01(+0.06%) |
Jul 30, 2020 | 16.00 | 16.34 | 15.69 | 16.28 | 486,718 | -0.12(-0.73%) |
Jul 29, 2020 | 17.10 | 17.10 | 16.22 | 16.40 | 874,828 | -0.35(-2.09%) |
Jul 28, 2020 | 16.78 | 17.10 | 16.71 | 16.75 | 449,112 | -0.26(-1.53%) |
Jul 27, 2020 | 16.42 | 17.02 | 16.06 | 17.01 | 734,147 | +0.66(+4.04%) |
Jul 24, 2020 | 16.23 | 16.45 | 15.91 | 16.35 | 481,400 | -0.02(-0.12%) |
Jul 23, 2020 | 17.07 | 17.21 | 16.25 | 16.37 | 689,448 | -0.84(-4.88%) |
Jul 22, 2020 | 16.57 | 17.32 | 16.45 | 17.21 | 695,942 | +0.42(+2.50%) |
Jul 21, 2020 | 16.22 | 16.99 | 16.18 | 16.79 | 1,524,158 | +0.54(+3.32%) |
Jul 20, 2020 | 16.04 | 16.40 | 15.81 | 16.25 | 958,211 | +0.00(+0.00%) |
Jul 17, 2020 | 16.75 | 16.88 | 16.06 | 16.25 | 747,600 | -0.48(-2.87%) |
Jul 16, 2020 | 16.32 | 16.92 | 16.28 | 16.73 | 1,267,591 | +0.32(+1.95%) |
Jul 15, 2020 | 16.27 | 16.50 | 15.67 | 16.41 | 1,362,191 | +0.69(+4.39%) |
Jul 14, 2020 | 14.81 | 15.74 | 14.53 | 15.72 | 1,020,151 | +0.78(+5.22%) |
Jul 13, 2020 | 14.75 | 15.69 | 14.69 | 14.94 | 1,379,420 | +0.43(+2.96%) |
Jul 10, 2020 | 14.05 | 14.56 | 14.02 | 14.51 | 726,400 | +0.44(+3.13%) |
Jul 09, 2020 | 14.51 | 14.61 | 13.96 | 14.07 | 1,202,547 | -0.47(-3.23%) |
Jul 08, 2020 | 14.17 | 14.65 | 13.72 | 14.54 | 1,266,457 | +0.42(+2.97%) |
Jul 07, 2020 | 13.95 | 14.44 | 13.70 | 14.12 | 1,385,343 | -0.07(-0.49%) |
Jul 06, 2020 | 13.45 | 14.25 | 13.30 | 14.19 | 1,489,071 | +1.12(+8.57%) |
Jul 02, 2020 | 13.53 | 13.76 | 12.94 | 13.07 | 1,120,800 | -0.16(-1.21%) |
Jul 01, 2020 | 13.94 | 14.16 | 13.19 | 13.23 | 1,346,195 | -0.70(-5.03%) |
Jun 30, 2020 | 13.83 | 14.13 | 13.38 | 13.93 | 1,138,112 | +0.09(+0.65%) |
Jun 29, 2020 | 14.03 | 14.30 | 13.51 | 13.84 | 1,630,674 | +0.17(+1.24%) |
Jun 26, 2020 | 15.22 | 15.33 | 13.56 | 13.67 | 11,774,700 | -1.79(-11.58%) |
Jun 25, 2020 | 14.92 | 15.85 | 14.75 | 15.46 | 1,318,917 | +0.41(+2.72%) |
Jun 24, 2020 | 15.71 | 15.87 | 14.69 | 15.05 | 1,509,361 | -0.87(-5.46%) |
Jun 23, 2020 | 16.03 | 16.37 | 15.75 | 15.92 | 1,037,585 | +0.15(+0.95%) |
Jun 22, 2020 | 15.44 | 16.21 | 15.34 | 15.77 | 1,365,433 | +0.37(+2.40%) |
Jun 19, 2020 | 15.99 | 15.99 | 15.08 | 15.40 | 3,837,200 | -0.34(-2.16%) |
Jun 18, 2020 | 15.26 | 15.78 | 15.05 | 15.74 | 1,080,645 | +0.23(+1.48%) |
Jun 17, 2020 | 16.63 | 16.75 | 15.43 | 15.51 | 1,489,046 | -1.10(-6.62%) |
Jun 16, 2020 | 17.18 | 17.18 | 16.27 | 16.61 | 1,586,025 | +0.35(+2.15%) |
Jun 15, 2020 | 15.47 | 16.59 | 15.25 | 16.26 | 2,020,136 | -0.22(-1.33%) |
Jun 12, 2020 | 16.50 | 17.19 | 15.92 | 16.48 | 1,394,000 | +1.11(+7.22%) |
Jun 11, 2020 | 15.00 | 16.57 | 14.71 | 15.37 | 1,637,922 | -1.39(-8.29%) |
Jun 10, 2020 | 17.46 | 17.77 | 16.55 | 16.76 | 1,696,711 | -1.04(-5.84%) |
Jun 09, 2020 | 17.50 | 18.60 | 17.15 | 17.80 | 2,174,282 | -0.72(-3.89%) |
Jun 08, 2020 | 19.48 | 19.69 | 16.27 | 18.52 | 4,423,839 | -0.17(-0.91%) |
Jun 05, 2020 | 17.80 | 18.78 | 17.60 | 18.69 | 2,022,700 | +1.37(+7.91%) |
Jun 04, 2020 | 17.25 | 17.90 | 16.63 | 17.32 | 2,690,043 | +0.23(+1.35%) |
Jun 03, 2020 | 16.60 | 17.31 | 16.16 | 17.09 | 2,417,424 | +1.14(+7.15%) |
Jun 02, 2020 | 15.13 | 16.12 | 15.09 | 15.95 | 2,019,794 | +1.02(+6.83%) |
Jun 01, 2020 | 14.41 | 15.06 | 14.02 | 14.93 | 1,263,008 | +0.46(+3.18%) |
May 29, 2020 | 13.50 | 14.62 | 13.33 | 14.47 | 2,453,300 | +0.74(+5.39%) |
May 28, 2020 | 14.51 | 14.75 | 13.53 | 13.73 | 2,098,610 | -0.22(-1.58%) |
May 27, 2020 | 13.44 | 14.21 | 13.31 | 13.95 | 2,580,426 | +0.90(+6.90%) |
May 26, 2020 | 14.10 | 15.78 | 12.78 | 13.05 | 5,366,470 | +0.21(+1.64%) |
May 22, 2020 | 11.72 | 13.05 | 11.54 | 12.84 | 3,196,700 | +1.56(+13.83%) |
May 21, 2020 | 10.40 | 11.61 | 10.25 | 11.28 | 2,227,448 | +0.78(+7.43%) |
May 20, 2020 | 9.940 | 10.83 | 9.900 | 10.50 | 2,620,970 | +1.21(+13.02%) |
May 19, 2020 | 9.290 | 9.590 | 8.980 | 9.290 | 1,054,361 | +0.02(+0.22%) |
May 18, 2020 | 8.680 | 9.300 | 8.640 | 9.270 | 1,459,712 | +0.93(+11.15%) |
May 15, 2020 | 8.210 | 8.620 | 8.039 | 8.340 | 1,097,700 | +0.01(+0.12%) |
May 14, 2020 | 8.130 | 8.460 | 7.790 | 8.330 | 2,273,214 | +0.03(+0.36%) |
May 13, 2020 | 8.490 | 8.600 | 8.230 | 8.300 | 1,212,843 | -0.22(-2.58%) |
May 12, 2020 | 8.850 | 9.035 | 8.500 | 8.520 | 2,538,129 | -0.26(-2.96%) |
May 11, 2020 | 8.940 | 9.100 | 8.650 | 8.780 | 909,693 | -0.34(-3.73%) |
May 08, 2020 | 8.740 | 9.120 | 8.627 | 9.120 | 1,590,300 | +0.45(+5.19%) |
May 07, 2020 | 8.470 | 8.825 | 8.410 | 8.670 | 1,224,634 | +0.33(+3.96%) |
May 06, 2020 | 8.750 | 8.750 | 8.300 | 8.340 | 1,836,360 | -0.50(-5.66%) |
May 05, 2020 | 8.940 | 9.049 | 8.512 | 8.840 | 1,855,092 | -0.04(-0.45%) |
May 04, 2020 | 8.200 | 9.020 | 8.160 | 8.880 | 1,989,234 | +0.33(+3.86%) |
May 01, 2020 | 8.400 | 8.690 | 8.320 | 8.550 | 2,067,600 | -0.17(-1.95%) |
Apr 30, 2020 | 8.570 | 8.800 | 8.320 | 8.720 | 1,347,850 | -0.09(-1.02%) |
Apr 29, 2020 | 8.640 | 8.920 | 8.400 | 8.810 | 2,216,166 | +0.61(+7.44%) |
Apr 28, 2020 | 9.400 | 9.800 | 7.910 | 8.200 | 5,757,740 | -0.95(-10.38%) |
Apr 27, 2020 | 8.100 | 9.410 | 8.100 | 9.150 | 1,703,827 | +1.11(+13.81%) |
Apr 24, 2020 | 8.820 | 8.930 | 7.900 | 8.040 | 3,340,800 | -0.78(-8.84%) |
Apr 23, 2020 | 9.320 | 9.500 | 8.810 | 8.820 | 1,425,348 | -0.48(-5.16%) |
Apr 22, 2020 | 9.560 | 9.650 | 9.290 | 9.300 | 794,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.490 | 9.860 | 9.270 | 9.310 | 1,927,824 | -0.45(-4.61%) |
Apr 20, 2020 | 9.010 | 9.970 | 8.600 | 9.760 | 2,430,153 | +0.29(+3.06%) |
Apr 17, 2020 | 8.940 | 10.20 | 8.900 | 9.470 | 4,168,500 | +0.93(+10.89%) |
Apr 16, 2020 | 8.770 | 9.040 | 8.060 | 8.540 | 1,830,534 | -0.35(-3.94%) |
Apr 15, 2020 | 9.120 | 9.240 | 8.700 | 8.890 | 1,752,264 | -0.77(-7.97%) |
Apr 14, 2020 | 10.00 | 10.19 | 9.110 | 9.660 | 2,940,264 | +0.16(+1.68%) |
Apr 13, 2020 | 10.97 | 11.84 | 9.450 | 9.500 | 2,787,519 | -1.29(-11.96%) |
Apr 09, 2020 | 10.87 | 11.14 | 10.00 | 10.79 | 6,333,400 | +0.76(+7.58%) |
Apr 08, 2020 | 7.200 | 10.30 | 7.200 | 10.03 | 7,341,346 | +2.73(+37.40%) |
Apr 07, 2020 | 7.500 | 7.580 | 7.200 | 7.300 | 4,968,681 | +0.00(+0.00%) |
Apr 06, 2020 | 8.680 | 9.000 | 7.230 | 7.300 | 7,496,987 | -0.76(-9.43%) |
Apr 03, 2020 | 6.610 | 8.100 | 6.330 | 8.060 | 26,556,800 | +1.85(+29.79%) |
Apr 02, 2020 | 7.310 | 7.980 | 6.000 | 6.210 | 13,962,950 | -0.71(-10.26%) |
Apr 01, 2020 | 15.00 | 15.00 | 5.800 | 6.920 | 9,623,027 | -9.14(-56.91%) |
Mar 31, 2020 | 16.23 | 16.52 | 15.67 | 16.06 | 5,076,177 | -0.34(-2.07%) |
Mar 30, 2020 | 16.75 | 16.80 | 15.66 | 16.40 | 4,319,809 | -0.28(-1.68%) |
Mar 27, 2020 | 16.67 | 17.20 | 15.78 | 16.68 | 6,398,000 | -1.04(-5.87%) |
Mar 26, 2020 | 16.42 | 17.83 | 15.88 | 17.72 | 11,033,481 | +1.55(+9.59%) |
Mar 25, 2020 | 15.26 | 16.88 | 14.80 | 16.17 | 8,254,927 | +1.02(+6.73%) |
Mar 24, 2020 | 12.73 | 15.33 | 12.60 | 15.15 | 7,414,366 | +3.16(+26.36%) |
Mar 23, 2020 | 13.20 | 13.23 | 11.38 | 11.99 | 6,890,163 | -1.26(-9.51%) |
Mar 20, 2020 | 15.88 | 16.00 | 13.00 | 13.25 | 8,236,700 | -2.60(-16.40%) |
Mar 19, 2020 | 15.28 | 16.14 | 14.14 | 15.85 | 5,766,604 | +0.17(+1.08%) |
Mar 18, 2020 | 16.25 | 16.34 | 13.62 | 15.68 | 4,352,141 | -1.97(-11.16%) |
Mar 17, 2020 | 17.88 | 18.43 | 16.86 | 17.65 | 5,281,548 | +0.21(+1.20%) |
Mar 16, 2020 | 18.00 | 19.18 | 17.16 | 17.44 | 5,965,682 | -3.08(-15.01%) |
Mar 13, 2020 | 21.16 | 21.19 | 19.43 | 20.52 | 6,150,800 | +0.64(+3.22%) |
Mar 12, 2020 | 20.31 | 21.06 | 19.65 | 19.88 | 8,562,960 | -2.23(-10.09%) |
Mar 11, 2020 | 23.42 | 23.58 | 21.67 | 22.11 | 4,052,866 | -2.19(-9.01%) |
Mar 10, 2020 | 23.98 | 24.51 | 23.26 | 24.30 | 4,480,709 | +1.26(+5.47%) |
Mar 09, 2020 | 24.13 | 24.32 | 22.85 | 23.04 | 4,177,701 | -2.91(-11.21%) |
Mar 06, 2020 | 25.79 | 26.62 | 25.30 | 25.95 | 4,585,700 | -0.80(-2.99%) |
Mar 05, 2020 | 28.35 | 28.37 | 26.65 | 26.75 | 4,958,343 | -2.41(-8.26%) |
Mar 04, 2020 | 29.38 | 29.47 | 28.56 | 29.16 | 4,120,364 | +0.37(+1.29%) |
Mar 03, 2020 | 29.87 | 30.69 | 28.73 | 28.79 | 6,377,120 | -1.16(-3.87%) |
Mar 02, 2020 | 29.48 | 29.95 | 28.98 | 29.95 | 7,353,531 | +0.60(+2.04%) |
Feb 28, 2020 | 29.27 | 29.77 | 28.70 | 29.35 | 12,371,000 | -1.03(-3.39%) |
Feb 27, 2020 | 30.83 | 31.39 | 30.24 | 30.38 | 9,344,111 | -1.47(-4.62%) |
Feb 26, 2020 | 31.84 | 32.60 | 31.65 | 31.85 | 7,286,447 | +0.14(+0.44%) |
Feb 25, 2020 | 33.20 | 33.30 | 31.38 | 31.71 | 10,229,864 | -1.36(-4.11%) |
Feb 24, 2020 | 32.40 | 33.23 | 32.24 | 33.07 | 4,707,519 | -0.40(-1.20%) |
Feb 21, 2020 | 33.47 | 33.65 | 33.21 | 33.47 | 3,321,500 | -0.23(-0.68%) |
Feb 20, 2020 | 34.10 | 34.10 | 32.88 | 33.70 | 3,790,560 | -0.37(-1.09%) |
Feb 19, 2020 | 33.30 | 34.27 | 33.27 | 34.07 | 4,111,618 | +0.89(+2.68%) |
Feb 18, 2020 | 33.32 | 33.32 | 32.91 | 33.18 | 2,240,838 | -0.18(-0.54%) |
Feb 14, 2020 | 32.85 | 33.38 | 32.75 | 33.36 | 3,672,100 | +0.41(+1.24%) |
Feb 13, 2020 | 32.71 | 33.45 | 32.50 | 32.95 | 3,670,945 | +0.14(+0.43%) |
Feb 12, 2020 | 32.04 | 32.96 | 32.04 | 32.81 | 3,625,637 | +0.79(+2.47%) |
Feb 11, 2020 | 31.83 | 32.60 | 31.75 | 32.02 | 2,585,143 | +0.37(+1.17%) |
Feb 10, 2020 | 31.30 | 31.68 | 31.11 | 31.65 | 4,259,471 | +0.35(+1.12%) |
Feb 07, 2020 | 31.35 | 31.36 | 30.96 | 31.30 | 1,834,600 | -0.10(-0.32%) |
Feb 06, 2020 | 31.32 | 31.53 | 30.79 | 31.40 | 2,597,318 | +0.14(+0.45%) |
Feb 05, 2020 | 30.68 | 31.34 | 30.63 | 31.26 | 2,677,273 | +0.78(+2.56%) |
Feb 04, 2020 | 30.38 | 30.56 | 30.26 | 30.48 | 2,448,717 | +0.42(+1.40%) |
Feb 03, 2020 | 30.14 | 30.37 | 29.97 | 30.06 | 2,574,701 | +0.11(+0.37%) |
Jan 31, 2020 | 30.30 | 30.39 | 29.86 | 29.95 | 2,877,300 | -0.50(-1.64%) |
Jan 30, 2020 | 30.82 | 31.00 | 30.04 | 30.45 | 5,943,340 | -0.70(-2.25%) |
Jan 29, 2020 | 31.38 | 31.52 | 30.65 | 31.15 | 3,738,963 | -0.32(-1.02%) |
Jan 28, 2020 | 31.03 | 31.57 | 31.00 | 31.47 | 5,426,205 | +0.80(+2.61%) |
Jan 27, 2020 | 28.57 | 30.99 | 28.49 | 30.67 | 10,020,158 | +1.56(+5.36%) |
Jan 24, 2020 | 29.69 | 29.81 | 28.76 | 29.11 | 5,304,400 | -0.42(-1.42%) |
Jan 23, 2020 | 28.72 | 29.60 | 28.59 | 29.53 | 3,978,596 | +0.69(+2.39%) |
Jan 22, 2020 | 28.37 | 29.07 | 28.16 | 28.84 | 7,358,430 | -0.56(-1.90%) |
Jan 21, 2020 | 29.07 | 29.58 | 29.04 | 29.40 | 8,564,698 | +0.08(+0.27%) |
Jan 17, 2020 | 30.11 | 30.13 | 29.22 | 29.32 | 4,337,700 | -0.68(-2.27%) |
Jan 16, 2020 | 28.95 | 30.01 | 28.95 | 30.00 | 4,699,689 | +0.81(+2.77%) |
Jan 15, 2020 | 29.40 | 29.66 | 29.00 | 29.19 | 2,462,158 | -0.39(-1.32%) |
Jan 14, 2020 | 29.34 | 29.73 | 29.27 | 29.58 | 3,707,849 | +0.13(+0.44%) |
Jan 13, 2020 | 29.01 | 29.50 | 28.76 | 29.45 | 3,031,860 | +0.60(+2.08%) |
Jan 10, 2020 | 29.73 | 29.73 | 28.75 | 28.85 | 3,985,600 | -0.92(-3.09%) |
Jan 09, 2020 | 30.51 | 30.65 | 29.59 | 29.77 | 4,467,561 | -0.95(-3.09%) |
Jan 08, 2020 | 31.27 | 31.30 | 30.70 | 30.72 | 2,767,279 | -0.69(-2.20%) |
Jan 07, 2020 | 31.28 | 31.51 | 30.95 | 31.41 | 1,939,702 | +0.20(+0.64%) |
Jan 06, 2020 | 31.35 | 31.54 | 31.00 | 31.21 | 2,412,729 | -0.28(-0.89%) |
Jan 03, 2020 | 31.10 | 31.53 | 30.92 | 31.49 | 1,985,800 | -0.05(-0.16%) |
Jan 02, 2020 | 30.91 | 31.54 | 30.82 | 31.54 | 3,036,980 | +0.77(+2.50%) |
Dec 31, 2019 | 30.85 | 30.93 | 30.62 | 30.77 | 1,491,600 | -0.10(-0.32%) |
Dec 30, 2019 | 31.12 | 31.23 | 30.76 | 30.87 | 1,461,758 | -0.27(-0.87%) |
Dec 27, 2019 | 31.23 | 31.34 | 31.03 | 31.14 | 3,957,300 | -0.06(-0.19%) |
Dec 26, 2019 | 31.37 | 31.42 | 31.02 | 31.20 | 4,328,600 | -0.11(-0.35%) |
Dec 24, 2019 | 31.57 | 31.58 | 31.28 | 31.31 | 559,500 | -0.22(-0.70%) |
Dec 23, 2019 | 31.32 | 31.66 | 31.31 | 31.53 | 3,428,155 | +0.14(+0.45%) |
Dec 20, 2019 | 31.23 | 31.39 | 31.01 | 31.39 | 6,458,900 | +0.39(+1.26%) |
Dec 19, 2019 | 30.80 | 31.07 | 30.64 | 31.00 | 4,818,115 | +0.23(+0.75%) |
Dec 18, 2019 | 31.33 | 31.35 | 30.76 | 30.77 | 4,315,599 | -0.71(-2.26%) |
Dec 17, 2019 | 31.75 | 31.81 | 31.19 | 31.48 | 2,684,345 | -0.32(-1.01%) |
Dec 16, 2019 | 31.59 | 31.99 | 31.59 | 31.80 | 3,954,132 | +0.15(+0.47%) |
Dec 13, 2019 | 31.53 | 31.79 | 31.40 | 31.65 | 2,157,800 | +0.03(+0.09%) |
Dec 12, 2019 | 31.26 | 31.75 | 31.15 | 31.62 | 2,924,099 | +0.39(+1.25%) |
Dec 11, 2019 | 31.19 | 31.31 | 31.06 | 31.23 | 1,629,306 | +0.22(+0.71%) |
Dec 10, 2019 | 30.95 | 31.15 | 30.91 | 31.01 | 2,595,526 | +0.22(+0.71%) |
Dec 09, 2019 | 30.81 | 31.05 | 30.67 | 30.79 | 1,650,865 | -0.23(-0.74%) |
Dec 06, 2019 | 30.76 | 31.05 | 30.62 | 31.02 | 2,245,400 | +0.54(+1.77%) |
Dec 05, 2019 | 30.49 | 30.55 | 30.27 | 30.48 | 1,722,147 | +0.16(+0.53%) |
Dec 04, 2019 | 30.86 | 30.92 | 30.30 | 30.32 | 2,593,748 | -0.38(-1.24%) |
Dec 03, 2019 | 30.26 | 30.81 | 30.01 | 30.70 | 3,129,757 | +0.14(+0.46%) |
Dec 02, 2019 | 31.08 | 31.19 | 30.56 | 30.56 | 2,159,792 | -0.40(-1.29%) |
Nov 29, 2019 | 31.20 | 31.23 | 30.93 | 30.96 | 2,335,000 | -0.30(-0.96%) |
Nov 27, 2019 | 31.29 | 31.40 | 31.08 | 31.26 | 1,787,200 | -0.03(-0.10%) |
Nov 26, 2019 | 30.98 | 31.30 | 30.82 | 31.29 | 3,875,171 | +0.33(+1.07%) |
Nov 25, 2019 | 30.68 | 30.98 | 30.64 | 30.96 | 2,275,392 | +0.41(+1.34%) |
Nov 22, 2019 | 30.68 | 30.82 | 30.45 | 30.55 | 2,799,000 | -0.06(-0.20%) |
Nov 21, 2019 | 30.70 | 31.11 | 30.56 | 30.61 | 2,200,670 | -0.22(-0.71%) |
Nov 20, 2019 | 30.88 | 31.03 | 30.63 | 30.83 | 3,859,202 | -0.18(-0.58%) |
Nov 19, 2019 | 31.04 | 31.09 | 30.91 | 31.01 | 3,608,306 | -0.05(-0.16%) |
Nov 18, 2019 | 30.78 | 31.23 | 30.64 | 31.06 | 4,840,554 | +0.20(+0.65%) |
Nov 15, 2019 | 30.39 | 30.89 | 30.20 | 30.86 | 5,250,000 | +0.64(+2.12%) |
Nov 14, 2019 | 29.60 | 30.32 | 29.47 | 30.22 | 3,895,570 | +0.72(+2.44%) |
Nov 13, 2019 | 29.28 | 29.66 | 29.20 | 29.50 | 1,689,652 | +0.00(+0.00%) |
Nov 12, 2019 | 29.44 | 29.62 | 29.31 | 29.50 | 3,049,783 | -0.01(-0.03%) |
Nov 11, 2019 | 29.00 | 29.55 | 28.90 | 29.51 | 3,508,285 | +0.54(+1.86%) |
Nov 08, 2019 | 28.95 | 29.10 | 28.75 | 28.97 | 2,089,000 | +0.06(+0.21%) |
Nov 07, 2019 | 29.44 | 29.52 | 28.83 | 28.91 | 3,023,910 | -0.53(-1.80%) |
Nov 06, 2019 | 29.51 | 29.51 | 29.06 | 29.44 | 3,686,775 | -0.07(-0.24%) |
Nov 05, 2019 | 28.27 | 29.55 | 27.54 | 29.51 | 6,324,783 | +0.73(+2.54%) |
Nov 04, 2019 | 28.83 | 28.91 | 28.63 | 28.78 | 4,331,575 | +0.24(+0.84%) |