Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.25 | 33.74 | 33.25 | 33.66 | 4,134 | +0.69(+2.10%) |
Sep 29, 2020 | 32.91 | 32.97 | 32.88 | 32.97 | 683 | +0.05(+0.16%) |
Sep 28, 2020 | 32.79 | 33.09 | 32.79 | 32.92 | 1,466 | +0.32(+0.97%) |
Sep 25, 2020 | 31.75 | 32.60 | 31.75 | 32.60 | 900 | +0.72(+2.26%) |
Sep 24, 2020 | 31.92 | 32.01 | 31.88 | 31.88 | 1,966 | -0.14(-0.42%) |
Sep 23, 2020 | 32.35 | 32.35 | 31.98 | 32.02 | 8,502 | -0.54(-1.66%) |
Sep 22, 2020 | 32.90 | 32.90 | 32.45 | 32.56 | 773 | -0.13(-0.41%) |
Sep 21, 2020 | 32.89 | 32.89 | 32.27 | 32.69 | 22,973 | -0.67(-2.00%) |
Sep 18, 2020 | 33.40 | 33.40 | 33.21 | 33.36 | 2,700 | -0.04(-0.13%) |
Sep 17, 2020 | 33.45 | 33.45 | 33.23 | 33.40 | 1,248 | -0.18(-0.52%) |
Sep 16, 2020 | 33.87 | 33.87 | 33.58 | 33.58 | 2,580 | -0.07(-0.22%) |
Sep 15, 2020 | 33.66 | 33.85 | 33.65 | 33.65 | 1,608 | -0.01(-0.02%) |
Sep 14, 2020 | 33.56 | 33.66 | 33.56 | 33.66 | 337 | +0.54(+1.64%) |
Sep 11, 2020 | 33.16 | 33.17 | 33.00 | 33.11 | 900 | -0.06(-0.17%) |
Sep 10, 2020 | 33.67 | 33.67 | 33.16 | 33.17 | 3,986 | -0.47(-1.39%) |
Sep 09, 2020 | 33.59 | 33.70 | 33.59 | 33.64 | 816 | +0.67(+2.04%) |
Sep 08, 2020 | 33.07 | 33.11 | 32.97 | 32.97 | 1,486 | -0.50(-1.49%) |
Sep 04, 2020 | 33.40 | 33.60 | 33.04 | 33.47 | 2,900 | -0.35(-1.03%) |
Sep 03, 2020 | 34.60 | 34.60 | 33.63 | 33.81 | 2,533 | -0.98(-2.83%) |
Sep 02, 2020 | 34.33 | 34.80 | 34.24 | 34.80 | 6,514 | +0.77(+2.25%) |
Sep 01, 2020 | 34.12 | 34.12 | 33.92 | 34.03 | 1,270 | -0.18(-0.53%) |
Aug 31, 2020 | 34.31 | 34.33 | 34.12 | 34.21 | 2,663 | +0.04(+0.13%) |
Aug 28, 2020 | 34.02 | 34.23 | 33.96 | 34.17 | 2,700 | +0.09(+0.26%) |
Aug 27, 2020 | 33.79 | 34.08 | 33.77 | 34.08 | 3,473 | +0.46(+1.37%) |
Aug 26, 2020 | 33.40 | 33.62 | 33.37 | 33.62 | 645 | -0.05(-0.14%) |
Aug 25, 2020 | 33.66 | 33.66 | 33.66 | 33.66 | 57 | +0.26(+0.77%) |
Aug 24, 2020 | 33.72 | 33.72 | 33.34 | 33.41 | 1,854 | -0.23(-0.69%) |
Aug 21, 2020 | 33.49 | 33.64 | 33.49 | 33.64 | 300 | +0.03(+0.10%) |
Aug 20, 2020 | 33.50 | 33.67 | 33.50 | 33.60 | 5,934 | -0.08(-0.24%) |
Aug 19, 2020 | 33.88 | 33.88 | 33.68 | 33.68 | 1,187 | -0.10(-0.28%) |
Aug 18, 2020 | 33.76 | 33.81 | 33.75 | 33.78 | 4,224 | -0.04(-0.13%) |
Aug 17, 2020 | 33.87 | 33.87 | 33.83 | 33.83 | 746 | +0.18(+0.53%) |
Aug 14, 2020 | 33.77 | 33.81 | 33.62 | 33.65 | 1,800 | -0.15(-0.45%) |
Aug 13, 2020 | 33.51 | 33.80 | 33.51 | 33.80 | 1,539 | +0.02(+0.07%) |
Aug 12, 2020 | 33.59 | 33.80 | 33.59 | 33.78 | 863 | +0.51(+1.52%) |
Aug 11, 2020 | 33.55 | 33.65 | 33.27 | 33.27 | 2,525 | -0.23(-0.70%) |
Aug 10, 2020 | 33.78 | 33.78 | 33.48 | 33.50 | 800 | -0.13(-0.39%) |
Aug 07, 2020 | 33.54 | 33.71 | 33.54 | 33.64 | 1,400 | +0.09(+0.27%) |
Aug 06, 2020 | 33.49 | 33.55 | 33.37 | 33.55 | 665 | -0.26(-0.78%) |
Aug 05, 2020 | 33.71 | 33.81 | 33.71 | 33.81 | 2,990 | +0.38(+1.13%) |
Aug 04, 2020 | 33.56 | 33.56 | 33.43 | 33.43 | 1,976 | -0.16(-0.46%) |
Aug 03, 2020 | 33.34 | 33.65 | 33.34 | 33.59 | 2,122 | +0.25(+0.75%) |
Jul 31, 2020 | 33.11 | 33.34 | 33.11 | 33.34 | 700 | -0.20(-0.60%) |
Jul 30, 2020 | 33.50 | 33.59 | 33.15 | 33.54 | 2,436 | -0.19(-0.56%) |
Jul 29, 2020 | 33.71 | 33.85 | 33.69 | 33.73 | 45,521 | +0.72(+2.17%) |
Jul 28, 2020 | 33.16 | 33.16 | 33.01 | 33.01 | 510 | -0.17(-0.51%) |
Jul 27, 2020 | 33.23 | 33.23 | 33.17 | 33.18 | 816 | +0.18(+0.55%) |
Jul 24, 2020 | 33.06 | 33.06 | 32.90 | 33.00 | 5,600 | -0.28(-0.83%) |
Jul 23, 2020 | 33.53 | 33.58 | 33.16 | 33.28 | 3,415 | -0.07(-0.21%) |
Jul 22, 2020 | 32.93 | 33.35 | 32.93 | 33.35 | 3,024 | +0.41(+1.25%) |
Jul 21, 2020 | 33.04 | 33.10 | 32.94 | 32.94 | 2,246 | +0.12(+0.35%) |
Jul 20, 2020 | 32.98 | 32.98 | 32.75 | 32.82 | 5,154 | -0.09(-0.28%) |
Jul 17, 2020 | 32.60 | 33.01 | 32.52 | 32.91 | 4,000 | +0.58(+1.80%) |
Jul 16, 2020 | 32.21 | 32.33 | 32.21 | 32.33 | 1,092 | -0.11(-0.34%) |
Jul 15, 2020 | 32.29 | 32.45 | 32.29 | 32.44 | 1,561 | +0.59(+1.85%) |
Jul 14, 2020 | 31.39 | 31.85 | 31.38 | 31.85 | 1,367 | +0.71(+2.27%) |
Jul 13, 2020 | 31.20 | 31.74 | 31.14 | 31.14 | 1,962 | +0.05(+0.15%) |
Jul 10, 2020 | 31.21 | 31.21 | 30.92 | 31.10 | 3,100 | -0.01(-0.04%) |
Jul 09, 2020 | 31.22 | 31.34 | 31.00 | 31.11 | 4,201 | -0.22(-0.69%) |
Jul 08, 2020 | 31.40 | 31.40 | 31.20 | 31.33 | 2,697 | +0.09(+0.28%) |
Jul 07, 2020 | 31.28 | 31.57 | 31.23 | 31.24 | 3,291 | -0.40(-1.27%) |
Jul 06, 2020 | 31.94 | 31.94 | 31.57 | 31.64 | 22,510 | +0.32(+1.02%) |
Jul 02, 2020 | 31.51 | 31.59 | 31.32 | 31.32 | 5,600 | +0.22(+0.71%) |
Jul 01, 2020 | 31.13 | 31.23 | 31.06 | 31.10 | 5,493 | +0.14(+0.45%) |
Jun 30, 2020 | 30.37 | 30.96 | 30.36 | 30.96 | 3,585 | +0.70(+2.30%) |
Jun 29, 2020 | 30.01 | 30.26 | 30.01 | 30.26 | 8,043 | +0.31(+1.05%) |
Jun 26, 2020 | 30.17 | 30.17 | 29.93 | 29.95 | 4,800 | -0.37(-1.22%) |
Jun 25, 2020 | 29.96 | 30.32 | 29.89 | 30.32 | 1,638 | +0.30(+1.00%) |
Jun 24, 2020 | 30.64 | 30.66 | 29.95 | 30.02 | 4,887 | -1.10(-3.52%) |
Jun 23, 2020 | 31.15 | 31.20 | 31.11 | 31.12 | 2,948 | +0.22(+0.70%) |
Jun 22, 2020 | 31.10 | 31.10 | 30.61 | 30.90 | 3,689 | -0.12(-0.40%) |
Jun 19, 2020 | 31.25 | 31.38 | 30.88 | 31.02 | 3,800 | +0.18(+0.57%) |
Jun 18, 2020 | 30.84 | 30.93 | 30.80 | 30.84 | 2,934 | -0.12(-0.38%) |
Jun 17, 2020 | 30.94 | 31.18 | 30.92 | 30.96 | 3,092 | +0.09(+0.30%) |
Jun 16, 2020 | 31.33 | 31.33 | 30.87 | 30.87 | 1,505 | +0.50(+1.65%) |
Jun 15, 2020 | 29.51 | 30.40 | 29.51 | 30.37 | 4,570 | +0.17(+0.57%) |
Jun 12, 2020 | 30.47 | 30.47 | 29.90 | 30.20 | 4,200 | +0.34(+1.13%) |
Jun 11, 2020 | 30.61 | 30.64 | 29.84 | 29.86 | 3,193 | -1.95(-6.14%) |
Jun 10, 2020 | 31.86 | 31.86 | 31.81 | 31.81 | 3,879 | -0.08(-0.25%) |
Jun 09, 2020 | 32.32 | 32.32 | 31.89 | 31.89 | 4,560 | -0.46(-1.41%) |
Jun 08, 2020 | 32.09 | 32.38 | 32.09 | 32.35 | 24,884 | +0.26(+0.80%) |
Jun 05, 2020 | 31.69 | 32.29 | 31.69 | 32.09 | 2,400 | +0.86(+2.74%) |
Jun 04, 2020 | 31.50 | 31.57 | 31.11 | 31.24 | 5,562 | -0.50(-1.57%) |
Jun 03, 2020 | 31.76 | 31.81 | 31.64 | 31.73 | 2,350 | -0.02(-0.06%) |
Jun 02, 2020 | 31.70 | 31.77 | 31.62 | 31.75 | 1,911 | +0.11(+0.36%) |
Jun 01, 2020 | 31.58 | 31.74 | 31.59 | 31.64 | 1,472 | -0.12(-0.38%) |
May 29, 2020 | 31.20 | 31.76 | 31.19 | 31.76 | 1,300 | +0.22(+0.71%) |
May 28, 2020 | 31.55 | 31.86 | 31.54 | 31.54 | 3,251 | +0.42(+1.35%) |
May 27, 2020 | 30.75 | 31.12 | 30.46 | 31.12 | 3,265 | +0.36(+1.18%) |
May 26, 2020 | 31.51 | 31.51 | 30.75 | 30.75 | 6,601 | +0.05(+0.18%) |
May 22, 2020 | 30.47 | 30.70 | 30.43 | 30.70 | 3,500 | +0.17(+0.57%) |
May 21, 2020 | 30.57 | 30.64 | 30.39 | 30.53 | 4,812 | -0.28(-0.90%) |
May 20, 2020 | 30.97 | 31.04 | 30.78 | 30.81 | 3,673 | +0.13(+0.42%) |
May 19, 2020 | 31.03 | 31.03 | 30.68 | 30.68 | 2,028 | -0.32(-1.03%) |
May 18, 2020 | 31.17 | 31.26 | 31.00 | 31.00 | 7,456 | +0.64(+2.12%) |
May 15, 2020 | 29.98 | 30.35 | 29.98 | 30.35 | 2,000 | +0.30(+0.99%) |
May 14, 2020 | 29.39 | 30.06 | 29.38 | 30.06 | 1,402 | +0.24(+0.79%) |
May 13, 2020 | 30.26 | 30.35 | 29.60 | 29.82 | 7,088 | -0.66(-2.17%) |
May 12, 2020 | 30.96 | 31.06 | 30.48 | 30.48 | 2,996 | -0.55(-1.76%) |
May 11, 2020 | 30.60 | 31.03 | 30.60 | 31.03 | 2,486 | +0.40(+1.32%) |
May 08, 2020 | 30.79 | 30.79 | 30.51 | 30.62 | 2,800 | +0.23(+0.77%) |
May 07, 2020 | 30.39 | 30.55 | 30.39 | 30.39 | 5,084 | +0.28(+0.93%) |
May 06, 2020 | 30.37 | 30.55 | 30.11 | 30.11 | 4,112 | -0.34(-1.12%) |
May 05, 2020 | 30.19 | 30.69 | 30.00 | 30.45 | 3,995 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.73 | 29.50 | 29.73 | 6,168 | +0.07(+0.23%) |
May 01, 2020 | 29.89 | 29.89 | 29.48 | 29.66 | 3,900 | -0.83(-2.73%) |
Apr 30, 2020 | 30.57 | 30.81 | 30.47 | 30.49 | 5,420 | -0.22(-0.71%) |
Apr 29, 2020 | 30.83 | 30.87 | 30.43 | 30.71 | 8,125 | +0.48(+1.58%) |
Apr 28, 2020 | 31.32 | 31.42 | 30.23 | 30.23 | 7,539 | -0.67(-2.17%) |
Apr 27, 2020 | 30.82 | 30.91 | 30.64 | 30.90 | 10,444 | +0.53(+1.74%) |
Apr 24, 2020 | 30.08 | 30.37 | 29.96 | 30.37 | 1,200 | +0.41(+1.38%) |
Apr 23, 2020 | 30.06 | 30.34 | 29.96 | 29.96 | 3,140 | +0.15(+0.51%) |
Apr 22, 2020 | 29.91 | 29.91 | 29.65 | 29.81 | 17,800 | +0.52(+1.79%) |
Apr 21, 2020 | 30.07 | 30.07 | 29.27 | 29.28 | 6,146 | -1.04(-3.42%) |
Apr 20, 2020 | 30.41 | 30.64 | 30.25 | 30.32 | 8,573 | -0.30(-0.98%) |
Apr 17, 2020 | 30.90 | 30.90 | 30.23 | 30.62 | 8,200 | +0.60(+2.01%) |
Apr 16, 2020 | 29.53 | 30.02 | 29.37 | 30.02 | 14,155 | +0.74(+2.53%) |
Apr 15, 2020 | 29.08 | 29.38 | 28.78 | 29.28 | 8,778 | -0.08(-0.29%) |
Apr 14, 2020 | 29.17 | 29.38 | 29.10 | 29.36 | 6,360 | +0.96(+3.38%) |
Apr 13, 2020 | 28.88 | 28.88 | 28.03 | 28.40 | 3,705 | -0.47(-1.63%) |
Apr 09, 2020 | 28.81 | 28.93 | 28.53 | 28.87 | 5,500 | +0.33(+1.15%) |
Apr 08, 2020 | 27.34 | 28.54 | 27.30 | 28.54 | 6,931 | +1.31(+4.79%) |
Apr 07, 2020 | 27.76 | 28.19 | 27.21 | 27.23 | 11,231 | -0.06(-0.22%) |
Apr 06, 2020 | 26.54 | 27.30 | 26.51 | 27.30 | 15,301 | +1.79(+7.00%) |
Apr 03, 2020 | 26.08 | 26.08 | 25.30 | 25.51 | 35,000 | -0.42(-1.63%) |
Apr 02, 2020 | 25.29 | 25.93 | 25.00 | 25.93 | 5,085 | +0.52(+2.04%) |
Apr 01, 2020 | 25.62 | 25.86 | 25.32 | 25.41 | 14,386 | -1.35(-5.05%) |
Mar 31, 2020 | 26.80 | 27.05 | 26.54 | 26.77 | 3,764 | -0.19(-0.70%) |
Mar 30, 2020 | 26.56 | 26.99 | 26.24 | 26.95 | 83,831 | +0.99(+3.83%) |
Mar 27, 2020 | 25.71 | 26.55 | 25.71 | 25.96 | 11,100 | -0.64(-2.41%) |
Mar 26, 2020 | 24.91 | 26.60 | 24.91 | 26.60 | 13,931 | +1.66(+6.64%) |
Mar 25, 2020 | 24.33 | 25.66 | 24.00 | 24.94 | 11,087 | +0.80(+3.31%) |
Mar 24, 2020 | 23.35 | 24.14 | 23.30 | 24.14 | 24,743 | +1.96(+8.85%) |
Mar 23, 2020 | 23.20 | 23.30 | 21.86 | 22.18 | 20,109 | -1.09(-4.69%) |
Mar 20, 2020 | 24.45 | 24.64 | 23.21 | 23.27 | 30,000 | -0.99(-4.07%) |
Mar 19, 2020 | 24.16 | 24.36 | 23.87 | 24.26 | 2,946 | +0.32(+1.32%) |
Mar 18, 2020 | 24.51 | 24.51 | 23.00 | 23.94 | 3,414 | -1.29(-5.11%) |
Mar 17, 2020 | 24.50 | 25.23 | 24.50 | 25.23 | 6,704 | +0.38(+1.52%) |
Mar 16, 2020 | 24.86 | 25.49 | 24.56 | 24.86 | 3,286 | -2.45(-8.97%) |
Mar 13, 2020 | 27.40 | 27.40 | 25.50 | 27.31 | 7,200 | +1.47(+5.67%) |
Mar 12, 2020 | 26.68 | 26.75 | 25.84 | 25.84 | 7,521 | -2.32(-8.23%) |
Mar 11, 2020 | 28.50 | 28.67 | 27.73 | 28.16 | 3,563 | -1.13(-3.86%) |
Mar 10, 2020 | 28.47 | 29.29 | 28.47 | 29.29 | 3,063 | +1.09(+3.86%) |
Mar 09, 2020 | 28.17 | 28.79 | 27.71 | 28.20 | 7,689 | -1.77(-5.92%) |
Mar 06, 2020 | 29.52 | 29.97 | 29.40 | 29.97 | 2,600 | -0.21(-0.68%) |
Mar 05, 2020 | 30.38 | 30.46 | 29.95 | 30.18 | 6,541 | -0.91(-2.91%) |
Mar 04, 2020 | 30.35 | 31.09 | 30.35 | 31.09 | 7,269 | +1.77(+6.04%) |
Mar 03, 2020 | 30.30 | 30.35 | 29.11 | 29.31 | 1,333 | -0.79(-2.61%) |
Mar 02, 2020 | 29.01 | 30.10 | 28.75 | 30.10 | 9,058 | +1.42(+4.95%) |
Feb 28, 2020 | 28.31 | 28.80 | 28.28 | 28.68 | 10,600 | -0.64(-2.18%) |
Feb 27, 2020 | 29.77 | 29.90 | 29.32 | 29.32 | 5,662 | -0.91(-3.01%) |
Feb 26, 2020 | 30.46 | 30.75 | 30.17 | 30.23 | 4,236 | -0.19(-0.62%) |
Feb 25, 2020 | 31.84 | 31.84 | 30.39 | 30.42 | 16,678 | -1.14(-3.61%) |
Feb 24, 2020 | 31.75 | 31.84 | 31.56 | 31.56 | 4,538 | -1.25(-3.80%) |
Feb 21, 2020 | 32.95 | 32.95 | 32.67 | 32.80 | 5,100 | -0.15(-0.44%) |
Feb 20, 2020 | 33.16 | 33.16 | 32.69 | 32.95 | 1,656 | -0.24(-0.74%) |
Feb 19, 2020 | 33.10 | 33.24 | 33.10 | 33.19 | 2,104 | +0.25(+0.75%) |
Feb 18, 2020 | 33.02 | 33.02 | 32.81 | 32.94 | 2,793 | -0.09(-0.26%) |
Feb 14, 2020 | 32.91 | 33.03 | 32.89 | 33.03 | 1,400 | +0.13(+0.39%) |
Feb 13, 2020 | 32.73 | 32.98 | 32.73 | 32.90 | 2,414 | +0.03(+0.08%) |
Feb 12, 2020 | 32.91 | 32.98 | 32.78 | 32.87 | 3,327 | +0.20(+0.61%) |
Feb 11, 2020 | 32.50 | 32.67 | 32.50 | 32.67 | 3,029 | +0.31(+0.94%) |
Feb 10, 2020 | 32.22 | 32.37 | 32.22 | 32.37 | 2,261 | +0.16(+0.51%) |
Feb 07, 2020 | 32.59 | 32.59 | 32.20 | 32.20 | 3,400 | -0.40(-1.21%) |
Feb 06, 2020 | 32.78 | 32.78 | 32.53 | 32.60 | 3,963 | -0.05(-0.14%) |
Feb 05, 2020 | 32.29 | 32.70 | 32.29 | 32.65 | 4,958 | +0.61(+1.91%) |
Feb 04, 2020 | 31.92 | 32.14 | 31.92 | 32.03 | 3,104 | +0.54(+1.72%) |
Feb 03, 2020 | 31.45 | 31.70 | 31.45 | 31.49 | 4,582 | +0.15(+0.46%) |
Jan 31, 2020 | 31.68 | 31.68 | 31.25 | 31.34 | 5,700 | -0.69(-2.17%) |
Jan 30, 2020 | 32.12 | 32.12 | 31.72 | 32.04 | 6,252 | -0.26(-0.81%) |
Jan 29, 2020 | 32.54 | 32.54 | 32.26 | 32.30 | 13,436 | -0.14(-0.42%) |
Jan 28, 2020 | 32.38 | 32.45 | 32.29 | 32.44 | 2,463 | +0.27(+0.83%) |
Jan 27, 2020 | 32.20 | 32.25 | 32.02 | 32.17 | 4,323 | -0.37(-1.14%) |
Jan 24, 2020 | 32.97 | 32.97 | 32.50 | 32.54 | 6,800 | -0.44(-1.33%) |
Jan 23, 2020 | 33.19 | 33.19 | 32.85 | 32.98 | 14,321 | -0.21(-0.64%) |
Jan 22, 2020 | 33.16 | 33.26 | 33.10 | 33.19 | 10,427 | +0.19(+0.56%) |
Jan 21, 2020 | 32.94 | 33.08 | 32.84 | 33.00 | 3,487 | +0.11(+0.35%) |
Jan 17, 2020 | 33.07 | 33.07 | 32.82 | 32.89 | 4,900 | +0.03(+0.11%) |
Jan 16, 2020 | 32.75 | 32.86 | 32.66 | 32.86 | 5,281 | +0.33(+1.02%) |
Jan 15, 2020 | 32.19 | 32.64 | 32.19 | 32.53 | 4,989 | +0.27(+0.85%) |
Jan 14, 2020 | 32.02 | 32.25 | 32.02 | 32.25 | 2,019 | +0.09(+0.27%) |
Jan 13, 2020 | 32.48 | 32.48 | 32.09 | 32.17 | 24,380 | -0.21(-0.64%) |
Jan 10, 2020 | 32.45 | 32.49 | 32.37 | 32.37 | 14,100 | +0.04(+0.13%) |
Jan 09, 2020 | 32.43 | 32.46 | 32.27 | 32.33 | 12,895 | +0.03(+0.08%) |
Jan 08, 2020 | 32.10 | 32.42 | 32.10 | 32.30 | 11,799 | +0.25(+0.79%) |
Jan 07, 2020 | 32.18 | 32.18 | 31.91 | 32.05 | 9,422 | -0.04(-0.13%) |
Jan 06, 2020 | 31.80 | 32.09 | 31.80 | 32.09 | 3,856 | +0.24(+0.76%) |
Jan 03, 2020 | 32.03 | 32.03 | 31.75 | 31.85 | 7,600 | -0.18(-0.56%) |
Jan 02, 2020 | 31.97 | 32.03 | 31.96 | 32.03 | 936 | +0.03(+0.10%) |
Dec 31, 2019 | 31.92 | 32.00 | 31.84 | 32.00 | 7,300 | +0.10(+0.30%) |
Dec 30, 2019 | 32.24 | 32.24 | 31.89 | 31.90 | 5,661 | -0.21(-0.65%) |
Dec 27, 2019 | 32.03 | 32.12 | 32.03 | 32.11 | 4,000 | +0.08(+0.25%) |
Dec 26, 2019 | 32.09 | 32.09 | 31.98 | 32.03 | 2,859 | -0.06(-0.20%) |
Dec 24, 2019 | 32.12 | 32.12 | 32.09 | 32.10 | 2,000 | -0.02(-0.06%) |
Dec 23, 2019 | 32.30 | 32.52 | 31.97 | 32.12 | 4,581 | +0.13(+0.42%) |
Dec 20, 2019 | 32.00 | 32.00 | 31.93 | 31.99 | 2,400 | +0.22(+0.69%) |
Dec 19, 2019 | 31.82 | 31.85 | 31.72 | 31.77 | 8,454 | +0.08(+0.25%) |
Dec 18, 2019 | 31.72 | 31.72 | 31.67 | 31.69 | 4,229 | +0.09(+0.28%) |
Dec 17, 2019 | 31.59 | 31.60 | 31.59 | 31.60 | 297 | -0.07(-0.24%) |
Dec 16, 2019 | 31.52 | 31.80 | 31.52 | 31.67 | 2,098 | +0.08(+0.25%) |
Dec 13, 2019 | 31.57 | 31.61 | 31.55 | 31.59 | 1,500 | +0.04(+0.11%) |
Dec 12, 2019 | 31.67 | 31.67 | 31.42 | 31.56 | 1,260 | +0.24(+0.77%) |
Dec 11, 2019 | 31.42 | 31.42 | 31.32 | 31.32 | 982 | +0.03(+0.10%) |
Dec 10, 2019 | 31.30 | 31.32 | 31.07 | 31.28 | 4,232 | -0.03(-0.10%) |
Dec 09, 2019 | 31.77 | 31.77 | 31.32 | 31.32 | 3,969 | -0.35(-1.11%) |
Dec 06, 2019 | 31.63 | 31.76 | 31.62 | 31.67 | 4,400 | +0.21(+0.67%) |
Dec 05, 2019 | 31.46 | 31.51 | 31.25 | 31.45 | 2,244 | -0.01(-0.04%) |
Dec 04, 2019 | 31.27 | 31.51 | 31.27 | 31.47 | 4,479 | +0.23(+0.74%) |
Dec 03, 2019 | 31.04 | 31.25 | 31.00 | 31.24 | 6,373 | -0.06(-0.19%) |
Dec 02, 2019 | 31.61 | 31.61 | 31.16 | 31.30 | 3,738 | -0.17(-0.55%) |
Nov 29, 2019 | 31.48 | 31.48 | 31.39 | 31.47 | 900 | -0.12(-0.37%) |
Nov 27, 2019 | 31.47 | 31.64 | 31.47 | 31.59 | 7,600 | +0.16(+0.50%) |
Nov 26, 2019 | 31.55 | 31.55 | 31.36 | 31.43 | 6,523 | -0.05(-0.16%) |
Nov 25, 2019 | 31.36 | 31.48 | 31.31 | 31.48 | 1,702 | +0.42(+1.36%) |
Nov 22, 2019 | 31.00 | 31.06 | 30.99 | 31.06 | 600 | +0.04(+0.15%) |
Nov 21, 2019 | 30.90 | 31.04 | 30.85 | 31.01 | 3,086 | -0.06(-0.19%) |
Nov 20, 2019 | 31.14 | 31.14 | 30.90 | 31.07 | 4,744 | -0.01(-0.03%) |
Nov 19, 2019 | 31.03 | 31.08 | 31.01 | 31.08 | 2,257 | +0.23(+0.73%) |
Nov 18, 2019 | 31.13 | 31.13 | 30.85 | 30.85 | 561 | -0.10(-0.33%) |
Nov 15, 2019 | 30.42 | 30.95 | 30.42 | 30.95 | 1,200 | +0.75(+2.49%) |
Nov 14, 2019 | 30.16 | 30.23 | 30.16 | 30.20 | 3,360 | +0.05(+0.17%) |
Nov 13, 2019 | 30.20 | 30.20 | 30.12 | 30.15 | 419 | +0.05(+0.17%) |
Nov 12, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 827 | +0.24(+0.82%) |
Nov 11, 2019 | 29.79 | 29.87 | 29.79 | 29.86 | 803 | -0.11(-0.36%) |
Nov 08, 2019 | 29.93 | 29.97 | 29.92 | 29.97 | 600 | +0.15(+0.50%) |
Nov 07, 2019 | 29.89 | 29.89 | 29.79 | 29.82 | 1,374 | +0.14(+0.46%) |
Nov 06, 2019 | 29.58 | 29.68 | 29.58 | 29.68 | 706 | +0.17(+0.58%) |
Nov 05, 2019 | 29.75 | 29.75 | 29.51 | 29.51 | 3,200 | -0.28(-0.94%) |
Nov 04, 2019 | 29.83 | 29.86 | 29.79 | 29.79 | 915 | -0.06(-0.19%) |
Nov 01, 2019 | 30.03 | 30.03 | 29.85 | 29.85 | 600 | +0.15(+0.49%) |
Oct 31, 2019 | 29.88 | 29.88 | 29.54 | 29.70 | 1,898 | -0.13(-0.45%) |
Oct 30, 2019 | 29.75 | 29.84 | 29.66 | 29.83 | 2,276 | +0.07(+0.25%) |
Oct 29, 2019 | 29.82 | 29.83 | 29.74 | 29.76 | 5,220 | +0.36(+1.23%) |
Oct 28, 2019 | 29.28 | 29.40 | 29.28 | 29.40 | 1,151 | +0.33(+1.15%) |
Oct 25, 2019 | 28.89 | 29.11 | 28.89 | 29.06 | 800 | -0.01(-0.02%) |
Oct 24, 2019 | 29.26 | 29.26 | 29.05 | 29.07 | 3,216 | -0.11(-0.38%) |
Oct 23, 2019 | 29.28 | 29.35 | 29.17 | 29.18 | 1,181 | +0.14(+0.49%) |
Oct 22, 2019 | 29.40 | 29.40 | 29.04 | 29.04 | 1,271 | -0.12(-0.43%) |
Oct 21, 2019 | 29.29 | 29.29 | 29.16 | 29.16 | 2,118 | -0.15(-0.50%) |
Oct 18, 2019 | 29.18 | 29.32 | 29.18 | 29.31 | 7,000 | +0.09(+0.30%) |
Oct 17, 2019 | 29.17 | 29.22 | 29.15 | 29.22 | 310 | +0.31(+1.06%) |
Oct 16, 2019 | 28.91 | 28.93 | 28.89 | 28.92 | 1,703 | -0.02(-0.07%) |
Oct 15, 2019 | 28.88 | 28.99 | 28.88 | 28.94 | 762 | +0.64(+2.25%) |
Oct 14, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 163 | -0.07(-0.24%) |
Oct 11, 2019 | 28.66 | 28.67 | 28.37 | 28.37 | 500 | +0.22(+0.78%) |
Oct 10, 2019 | 28.00 | 28.20 | 28.00 | 28.15 | 837 | +0.13(+0.48%) |
Oct 09, 2019 | 27.88 | 28.06 | 27.88 | 28.01 | 1,800 | +0.30(+1.08%) |
Oct 08, 2019 | 28.09 | 28.09 | 27.72 | 27.72 | 1,755 | -0.68(-2.38%) |
Oct 07, 2019 | 28.42 | 28.49 | 28.39 | 28.39 | 451 | -0.11(-0.40%) |
Oct 04, 2019 | 28.38 | 28.51 | 28.38 | 28.51 | 300 | +0.44(+1.56%) |
Oct 03, 2019 | 28.07 | 28.07 | 27.77 | 28.07 | 200 | +0.25(+0.89%) |
Oct 02, 2019 | 27.94 | 27.94 | 27.72 | 27.82 | 1,741 | -0.42(-1.50%) |