Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.87 | 27.01 | 26.33 | 26.63 | 2,037,607 | -0.31(-1.16%) |
Oct 29, 2020 | 26.48 | 27.05 | 26.32 | 26.94 | 494,286 | +0.42(+1.57%) |
Oct 28, 2020 | 26.80 | 26.91 | 26.50 | 26.52 | 1,017,409 | -0.85(-3.12%) |
Oct 27, 2020 | 27.70 | 27.75 | 27.37 | 27.38 | 442,328 | -0.34(-1.23%) |
Oct 26, 2020 | 27.98 | 27.98 | 27.38 | 27.72 | 650,107 | -0.63(-2.21%) |
Oct 23, 2020 | 28.37 | 28.41 | 28.05 | 28.34 | 245,981 | +0.14(+0.50%) |
Oct 22, 2020 | 27.87 | 28.22 | 27.73 | 28.20 | 258,093 | +0.43(+1.54%) |
Oct 21, 2020 | 27.94 | 28.01 | 27.73 | 27.78 | 253,792 | -0.10(-0.37%) |
Oct 20, 2020 | 27.87 | 28.17 | 27.81 | 27.88 | 223,802 | +0.18(+0.65%) |
Oct 19, 2020 | 28.12 | 28.31 | 27.65 | 27.70 | 274,861 | -0.34(-1.22%) |
Oct 16, 2020 | 28.25 | 28.27 | 28.02 | 28.04 | 298,006 | -0.14(-0.50%) |
Oct 15, 2020 | 27.50 | 28.25 | 27.44 | 28.18 | 452,721 | +0.36(+1.29%) |
Oct 14, 2020 | 28.04 | 28.24 | 27.81 | 27.82 | 465,426 | -0.17(-0.61%) |
Oct 13, 2020 | 28.10 | 28.10 | 27.84 | 27.99 | 1,343,815 | -0.31(-1.10%) |
Oct 12, 2020 | 28.22 | 28.34 | 28.08 | 28.31 | 238,867 | +0.20(+0.71%) |
Oct 09, 2020 | 28.24 | 28.28 | 27.96 | 28.11 | 3,616,913 | +0.15(+0.54%) |
Oct 08, 2020 | 27.76 | 27.99 | 27.64 | 27.96 | 373,488 | +0.40(+1.44%) |
Oct 07, 2020 | 27.47 | 27.68 | 27.35 | 27.56 | 1,173,476 | +0.43(+1.57%) |
Oct 06, 2020 | 27.40 | 27.89 | 27.13 | 27.13 | 522,816 | -0.03(-0.10%) |
Oct 05, 2020 | 26.81 | 27.21 | 26.81 | 27.16 | 357,733 | +0.58(+2.17%) |
Oct 02, 2020 | 25.82 | 26.70 | 25.81 | 26.58 | 1,450,353 | +0.27(+1.01%) |
Oct 01, 2020 | 26.13 | 26.32 | 25.85 | 26.32 | 539,350 | +0.37(+1.42%) |
Sep 30, 2020 | 25.88 | 26.36 | 25.75 | 25.95 | 503,852 | +0.10(+0.40%) |
Sep 29, 2020 | 25.99 | 26.04 | 25.59 | 25.84 | 1,024,508 | -0.18(-0.69%) |
Sep 28, 2020 | 25.65 | 26.12 | 25.65 | 26.02 | 292,714 | +0.71(+2.81%) |
Sep 25, 2020 | 24.91 | 25.39 | 24.91 | 25.31 | 405,115 | +0.27(+1.10%) |
Sep 24, 2020 | 24.95 | 25.46 | 24.69 | 25.04 | 454,441 | +0.12(+0.49%) |
Sep 23, 2020 | 25.61 | 25.86 | 24.91 | 24.91 | 278,818 | -0.72(-2.81%) |
Sep 22, 2020 | 25.58 | 25.67 | 25.30 | 25.63 | 400,534 | +0.15(+0.59%) |
Sep 21, 2020 | 25.83 | 25.84 | 25.17 | 25.48 | 412,094 | -0.89(-3.37%) |
Sep 18, 2020 | 26.55 | 26.79 | 26.08 | 26.37 | 375,022 | -0.14(-0.54%) |
Sep 17, 2020 | 26.37 | 26.65 | 26.22 | 26.51 | 347,656 | -0.25(-0.92%) |
Sep 16, 2020 | 26.68 | 27.10 | 26.63 | 26.76 | 434,820 | +0.20(+0.75%) |
Sep 15, 2020 | 26.78 | 26.84 | 26.50 | 26.56 | 313,197 | +0.00(+0.00%) |
Sep 14, 2020 | 26.34 | 26.62 | 26.34 | 26.56 | 382,002 | +0.45(+1.74%) |
Sep 11, 2020 | 26.42 | 26.42 | 25.89 | 26.11 | 689,973 | -0.18(-0.68%) |
Sep 10, 2020 | 26.73 | 26.85 | 26.26 | 26.29 | 496,356 | -0.35(-1.31%) |
Sep 09, 2020 | 26.62 | 26.75 | 26.38 | 26.64 | 938,585 | +0.27(+1.04%) |
Sep 08, 2020 | 26.73 | 26.78 | 26.30 | 26.36 | 519,477 | -0.61(-2.24%) |
Sep 04, 2020 | 27.44 | 27.50 | 26.52 | 26.97 | 310,932 | -0.15(-0.56%) |
Sep 03, 2020 | 27.77 | 27.86 | 26.99 | 27.12 | 447,716 | -0.73(-2.61%) |
Sep 02, 2020 | 27.63 | 27.91 | 27.43 | 27.85 | 498,356 | +0.33(+1.20%) |
Sep 01, 2020 | 27.12 | 27.52 | 27.03 | 27.52 | 530,019 | +0.34(+1.25%) |
Aug 31, 2020 | 27.53 | 27.53 | 27.17 | 27.17 | 880,699 | -0.43(-1.54%) |
Aug 28, 2020 | 27.53 | 27.60 | 27.36 | 27.60 | 1,225,749 | +0.20(+0.72%) |
Aug 27, 2020 | 27.43 | 27.62 | 27.24 | 27.40 | 270,882 | +0.09(+0.35%) |
Aug 26, 2020 | 27.52 | 27.55 | 27.27 | 27.31 | 229,908 | -0.23(-0.82%) |
Aug 25, 2020 | 27.63 | 27.69 | 27.29 | 27.53 | 281,613 | +0.00(+0.00%) |
Aug 24, 2020 | 27.29 | 27.54 | 27.13 | 27.53 | 448,548 | +0.46(+1.71%) |
Aug 21, 2020 | 27.15 | 27.23 | 26.89 | 27.07 | 779,657 | -0.17(-0.62%) |
Aug 20, 2020 | 27.22 | 27.42 | 27.11 | 27.24 | 325,277 | -0.24(-0.86%) |
Aug 19, 2020 | 27.58 | 27.76 | 27.41 | 27.48 | 309,175 | +0.01(+0.03%) |
Aug 18, 2020 | 27.82 | 27.82 | 27.41 | 27.47 | 303,241 | -0.34(-1.22%) |
Aug 17, 2020 | 27.80 | 27.85 | 27.65 | 27.81 | 334,322 | +0.05(+0.17%) |
Aug 14, 2020 | 27.61 | 27.90 | 27.53 | 27.76 | 614,143 | -0.01(-0.03%) |
Aug 13, 2020 | 27.80 | 28.00 | 27.66 | 27.77 | 260,697 | -0.19(-0.68%) |
Aug 12, 2020 | 28.16 | 28.21 | 27.73 | 27.96 | 455,064 | +0.11(+0.41%) |
Aug 11, 2020 | 28.19 | 28.38 | 27.70 | 27.85 | 617,797 | -0.02(-0.07%) |
Aug 10, 2020 | 27.65 | 28.07 | 27.65 | 27.87 | 452,755 | +0.26(+0.96%) |
Aug 07, 2020 | 27.04 | 27.60 | 27.01 | 27.60 | 1,548,209 | +0.51(+1.88%) |
Aug 06, 2020 | 27.18 | 27.24 | 26.97 | 27.09 | 389,364 | -0.15(-0.56%) |
Aug 05, 2020 | 26.89 | 27.25 | 26.83 | 27.24 | 301,535 | +0.61(+2.31%) |
Aug 04, 2020 | 26.41 | 26.65 | 26.31 | 26.63 | 260,334 | +0.13(+0.50%) |
Aug 03, 2020 | 26.30 | 26.53 | 26.13 | 26.49 | 304,646 | +0.31(+1.19%) |
Jul 31, 2020 | 26.27 | 26.27 | 25.65 | 26.18 | 413,307 | -0.16(-0.61%) |
Jul 30, 2020 | 26.18 | 26.42 | 25.97 | 26.34 | 897,238 | -0.18(-0.68%) |
Jul 29, 2020 | 25.99 | 26.55 | 25.99 | 26.52 | 378,000 | +0.68(+2.63%) |
Jul 28, 2020 | 25.98 | 26.16 | 25.84 | 25.84 | 479,231 | -0.22(-0.83%) |
Jul 27, 2020 | 25.80 | 26.06 | 25.61 | 26.06 | 375,949 | +0.29(+1.14%) |
Jul 24, 2020 | 26.05 | 26.10 | 25.70 | 25.77 | 462,908 | -0.43(-1.66%) |
Jul 23, 2020 | 26.01 | 26.43 | 25.90 | 26.20 | 758,953 | +0.18(+0.69%) |
Jul 22, 2020 | 25.84 | 26.14 | 25.81 | 26.02 | 404,465 | +0.04(+0.15%) |
Jul 21, 2020 | 25.69 | 26.11 | 25.68 | 25.98 | 565,129 | +0.53(+2.08%) |
Jul 20, 2020 | 25.51 | 25.61 | 25.33 | 25.45 | 618,800 | -0.14(-0.55%) |
Jul 17, 2020 | 25.69 | 25.80 | 25.47 | 25.60 | 305,432 | -0.03(-0.11%) |
Jul 16, 2020 | 25.65 | 25.79 | 25.44 | 25.62 | 875,859 | -0.17(-0.66%) |
Jul 15, 2020 | 25.44 | 25.93 | 25.43 | 25.79 | 752,839 | +0.93(+3.73%) |
Jul 14, 2020 | 24.41 | 24.87 | 24.35 | 24.87 | 399,632 | +0.40(+1.62%) |
Jul 13, 2020 | 24.92 | 25.23 | 24.44 | 24.47 | 507,699 | -0.22(-0.88%) |
Jul 10, 2020 | 24.17 | 24.71 | 24.12 | 24.69 | 707,317 | +0.51(+2.11%) |
Jul 09, 2020 | 24.73 | 24.74 | 23.90 | 24.18 | 529,033 | -0.55(-2.22%) |
Jul 08, 2020 | 24.61 | 24.87 | 24.27 | 24.73 | 362,451 | +0.10(+0.42%) |
Jul 07, 2020 | 24.89 | 25.05 | 24.57 | 24.62 | 485,948 | -0.51(-2.03%) |
Jul 06, 2020 | 25.41 | 25.49 | 25.01 | 25.13 | 341,049 | +0.24(+0.95%) |
Jul 02, 2020 | 25.28 | 25.44 | 24.83 | 24.90 | 682,041 | +0.15(+0.61%) |
Jul 01, 2020 | 25.17 | 25.38 | 24.69 | 24.74 | 345,276 | -0.38(-1.51%) |
Jun 30, 2020 | 24.69 | 25.19 | 24.69 | 25.12 | 489,199 | +0.35(+1.41%) |
Jun 29, 2020 | 24.10 | 24.91 | 24.00 | 24.77 | 877,877 | +0.98(+4.13%) |
Jun 26, 2020 | 24.31 | 24.34 | 23.76 | 23.79 | 1,136,171 | -0.73(-2.97%) |
Jun 25, 2020 | 24.01 | 24.52 | 23.82 | 24.52 | 541,985 | +0.39(+1.61%) |
Jun 24, 2020 | 24.69 | 24.69 | 23.83 | 24.13 | 848,464 | -0.87(-3.48%) |
Jun 23, 2020 | 25.20 | 25.29 | 24.87 | 25.00 | 493,510 | +0.09(+0.34%) |
Jun 22, 2020 | 24.57 | 24.92 | 24.29 | 24.92 | 1,122,204 | +0.18(+0.71%) |
Jun 19, 2020 | 25.45 | 25.48 | 24.55 | 24.74 | 550,459 | -0.30(-1.20%) |
Jun 18, 2020 | 24.87 | 25.32 | 24.76 | 25.04 | 212,080 | -0.07(-0.26%) |
Jun 17, 2020 | 25.70 | 25.77 | 25.07 | 25.11 | 376,733 | -0.59(-2.31%) |
Jun 16, 2020 | 26.09 | 26.11 | 25.13 | 25.70 | 402,167 | +0.65(+2.59%) |
Jun 15, 2020 | 23.68 | 25.25 | 23.67 | 25.05 | 411,017 | +0.56(+2.27%) |
Jun 12, 2020 | 24.82 | 25.01 | 23.86 | 24.50 | 1,441,984 | +0.57(+2.40%) |
Jun 11, 2020 | 24.78 | 25.01 | 23.85 | 23.92 | 1,085,188 | -2.10(-8.07%) |
Jun 10, 2020 | 26.92 | 26.92 | 26.00 | 26.02 | 660,735 | -1.00(-3.69%) |
Jun 09, 2020 | 27.24 | 27.31 | 26.76 | 27.02 | 1,083,023 | -0.66(-2.38%) |
Jun 08, 2020 | 27.59 | 27.77 | 27.41 | 27.68 | 810,314 | +0.54(+1.98%) |
Jun 05, 2020 | 27.12 | 27.53 | 26.94 | 27.14 | 778,862 | +1.17(+4.50%) |
Jun 04, 2020 | 25.45 | 26.14 | 25.34 | 25.97 | 2,811,565 | +0.35(+1.36%) |
Jun 03, 2020 | 25.14 | 25.78 | 25.14 | 25.63 | 3,163,169 | +0.88(+3.54%) |
Jun 02, 2020 | 24.60 | 24.85 | 24.47 | 24.75 | 3,491,294 | +0.29(+1.19%) |
Jun 01, 2020 | 24.27 | 24.77 | 24.21 | 24.46 | 2,539,553 | +0.24(+0.97%) |
May 29, 2020 | 24.24 | 24.34 | 23.86 | 24.22 | 356,567 | -0.25(-1.04%) |
May 28, 2020 | 25.58 | 25.58 | 24.36 | 24.48 | 419,277 | -0.76(-3.02%) |
May 27, 2020 | 24.86 | 25.32 | 24.25 | 25.24 | 2,601,598 | +0.92(+3.80%) |
May 26, 2020 | 24.21 | 24.47 | 24.17 | 24.32 | 1,025,092 | +0.96(+4.11%) |
May 22, 2020 | 23.35 | 23.42 | 23.01 | 23.36 | 435,674 | +0.09(+0.40%) |
May 21, 2020 | 23.24 | 23.42 | 23.02 | 23.26 | 260,192 | +0.03(+0.12%) |
May 20, 2020 | 22.89 | 23.36 | 22.89 | 23.23 | 466,847 | +0.71(+3.14%) |
May 19, 2020 | 22.91 | 23.11 | 22.53 | 22.53 | 563,306 | -0.45(-1.97%) |
May 18, 2020 | 22.39 | 23.10 | 22.34 | 22.98 | 764,467 | +1.54(+7.16%) |
May 15, 2020 | 21.01 | 21.56 | 20.91 | 21.44 | 523,807 | +0.25(+1.20%) |
May 14, 2020 | 20.78 | 21.19 | 20.06 | 21.19 | 926,612 | +0.09(+0.45%) |
May 13, 2020 | 21.75 | 21.80 | 20.82 | 21.10 | 688,225 | -0.85(-3.86%) |
May 12, 2020 | 22.91 | 22.95 | 21.94 | 21.94 | 1,447,793 | -0.88(-3.84%) |
May 11, 2020 | 22.90 | 23.08 | 22.49 | 22.82 | 654,394 | -0.40(-1.70%) |
May 08, 2020 | 22.72 | 23.24 | 22.68 | 23.21 | 900,337 | +0.93(+4.18%) |
May 07, 2020 | 22.27 | 22.49 | 22.12 | 22.28 | 258,816 | +0.31(+1.41%) |
May 06, 2020 | 22.36 | 22.49 | 21.91 | 21.97 | 252,908 | -0.26(-1.19%) |
May 05, 2020 | 22.56 | 22.91 | 22.15 | 22.23 | 607,692 | +0.07(+0.30%) |
May 04, 2020 | 22.01 | 22.27 | 21.71 | 22.17 | 450,800 | -0.10(-0.47%) |
May 01, 2020 | 22.63 | 22.63 | 21.95 | 22.27 | 1,432,321 | -0.94(-4.06%) |
Apr 30, 2020 | 23.76 | 23.76 | 23.17 | 23.21 | 825,393 | -0.95(-3.94%) |
Apr 29, 2020 | 23.61 | 24.41 | 23.47 | 24.17 | 982,577 | +1.24(+5.42%) |
Apr 28, 2020 | 22.95 | 23.14 | 22.58 | 22.92 | 917,495 | +0.48(+2.14%) |
Apr 27, 2020 | 21.73 | 22.61 | 21.72 | 22.44 | 1,629,635 | +0.90(+4.20%) |
Apr 24, 2020 | 21.47 | 21.69 | 21.16 | 21.54 | 951,518 | +0.26(+1.24%) |
Apr 23, 2020 | 21.14 | 21.62 | 21.10 | 21.27 | 524,549 | +0.27(+1.30%) |
Apr 22, 2020 | 21.24 | 21.34 | 20.91 | 21.00 | 539,818 | +0.15(+0.72%) |
Apr 21, 2020 | 20.73 | 21.04 | 20.55 | 20.85 | 788,340 | -0.46(-2.17%) |
Apr 20, 2020 | 21.31 | 21.69 | 21.10 | 21.31 | 791,988 | -0.43(-1.99%) |
Apr 17, 2020 | 21.59 | 21.88 | 21.40 | 21.75 | 917,114 | +0.94(+4.53%) |
Apr 16, 2020 | 20.98 | 21.07 | 20.36 | 20.80 | 994,449 | -0.15(-0.72%) |
Apr 15, 2020 | 21.21 | 21.46 | 20.78 | 20.95 | 929,151 | -1.03(-4.67%) |
Apr 14, 2020 | 22.19 | 22.33 | 21.69 | 21.98 | 806,585 | +0.37(+1.70%) |
Apr 13, 2020 | 22.20 | 22.24 | 21.37 | 21.61 | 714,289 | -0.75(-3.37%) |
Apr 09, 2020 | 21.73 | 22.44 | 21.73 | 22.37 | 2,430,879 | +1.10(+5.18%) |
Apr 08, 2020 | 20.66 | 21.43 | 20.47 | 21.26 | 802,770 | +0.93(+4.59%) |
Apr 07, 2020 | 20.94 | 21.36 | 20.21 | 20.33 | 1,072,384 | +0.15(+0.75%) |
Apr 06, 2020 | 19.40 | 20.30 | 19.40 | 20.18 | 560,215 | +1.47(+7.85%) |
Apr 03, 2020 | 19.24 | 19.41 | 18.33 | 18.71 | 1,364,788 | -0.68(-3.50%) |
Apr 02, 2020 | 19.03 | 19.83 | 18.82 | 19.39 | 3,047,209 | +0.26(+1.38%) |
Apr 01, 2020 | 19.57 | 19.82 | 18.90 | 19.13 | 986,925 | -1.44(-7.01%) |
Mar 31, 2020 | 20.57 | 20.84 | 20.16 | 20.57 | 1,184,826 | -0.04(-0.18%) |
Mar 30, 2020 | 20.26 | 20.66 | 19.88 | 20.61 | 1,334,870 | +0.46(+2.29%) |
Mar 27, 2020 | 20.26 | 20.74 | 19.88 | 20.14 | 3,026,043 | -0.85(-4.04%) |
Mar 26, 2020 | 19.94 | 21.10 | 19.94 | 20.99 | 1,951,826 | +1.32(+6.70%) |
Mar 25, 2020 | 19.59 | 20.48 | 19.01 | 19.67 | 2,597,271 | +0.17(+0.87%) |
Mar 24, 2020 | 18.77 | 19.51 | 18.63 | 19.50 | 1,415,498 | +1.65(+9.23%) |
Mar 23, 2020 | 18.21 | 18.34 | 17.28 | 17.86 | 9,125,730 | -0.27(-1.51%) |
Mar 20, 2020 | 19.23 | 19.59 | 18.06 | 18.13 | 1,318,889 | -0.83(-4.40%) |
Mar 19, 2020 | 18.09 | 19.35 | 17.57 | 18.96 | 1,269,884 | +0.81(+4.44%) |
Mar 18, 2020 | 18.78 | 19.35 | 17.53 | 18.16 | 2,389,736 | -1.87(-9.35%) |
Mar 17, 2020 | 19.22 | 20.12 | 18.37 | 20.03 | 2,360,536 | +1.20(+6.37%) |
Mar 16, 2020 | 19.40 | 20.15 | 18.24 | 18.83 | 1,325,232 | -2.90(-13.36%) |
Mar 13, 2020 | 21.36 | 21.74 | 19.91 | 21.74 | 2,973,452 | +1.65(+8.21%) |
Mar 12, 2020 | 21.19 | 21.64 | 20.09 | 20.09 | 2,145,619 | -2.64(-11.62%) |
Mar 11, 2020 | 23.52 | 23.70 | 22.40 | 22.73 | 2,805,383 | -1.41(-5.82%) |
Mar 10, 2020 | 24.29 | 24.29 | 23.10 | 24.14 | 1,577,433 | +0.67(+2.88%) |
Mar 09, 2020 | 24.19 | 24.80 | 23.42 | 23.46 | 1,060,294 | -2.57(-9.86%) |
Mar 06, 2020 | 25.65 | 26.27 | 25.40 | 26.03 | 643,061 | -0.48(-1.80%) |
Mar 05, 2020 | 26.84 | 26.95 | 26.18 | 26.51 | 493,583 | -0.94(-3.41%) |
Mar 04, 2020 | 27.09 | 27.49 | 26.75 | 27.44 | 488,007 | +0.80(+2.99%) |
Mar 03, 2020 | 27.26 | 27.66 | 26.37 | 26.65 | 545,476 | -0.59(-2.17%) |
Mar 02, 2020 | 26.70 | 27.24 | 26.23 | 27.24 | 1,376,963 | +0.63(+2.36%) |
Feb 28, 2020 | 26.14 | 26.79 | 26.05 | 26.61 | 1,132,108 | -0.33(-1.22%) |
Feb 27, 2020 | 27.42 | 28.01 | 26.92 | 26.94 | 1,648,342 | -1.08(-3.85%) |
Feb 26, 2020 | 28.50 | 28.70 | 27.98 | 28.01 | 480,018 | -0.37(-1.29%) |
Feb 25, 2020 | 29.47 | 29.47 | 28.28 | 28.38 | 692,395 | -0.98(-3.35%) |
Feb 24, 2020 | 29.31 | 29.51 | 29.21 | 29.36 | 610,265 | -0.90(-2.97%) |
Feb 21, 2020 | 30.49 | 30.49 | 30.14 | 30.26 | 277,823 | -0.35(-1.13%) |
Feb 20, 2020 | 30.40 | 30.66 | 30.26 | 30.61 | 298,631 | +0.16(+0.52%) |
Feb 19, 2020 | 30.47 | 30.55 | 30.36 | 30.45 | 340,722 | +0.08(+0.28%) |
Feb 18, 2020 | 30.41 | 30.52 | 30.18 | 30.37 | 223,647 | -0.15(-0.49%) |
Feb 14, 2020 | 30.69 | 30.69 | 30.42 | 30.52 | 270,032 | -0.14(-0.46%) |
Feb 13, 2020 | 30.38 | 30.72 | 30.38 | 30.66 | 5,545,376 | +0.09(+0.31%) |
Feb 12, 2020 | 30.56 | 30.61 | 30.43 | 30.56 | 240,072 | +0.20(+0.65%) |
Feb 11, 2020 | 30.29 | 30.55 | 30.23 | 30.37 | 542,503 | +0.23(+0.78%) |
Feb 10, 2020 | 29.98 | 30.13 | 29.93 | 30.13 | 308,554 | +0.11(+0.37%) |
Feb 07, 2020 | 30.32 | 30.32 | 29.93 | 30.02 | 454,785 | -0.44(-1.45%) |
Feb 06, 2020 | 30.67 | 30.69 | 30.45 | 30.46 | 217,695 | -0.11(-0.37%) |
Feb 05, 2020 | 30.30 | 30.59 | 30.21 | 30.57 | 391,830 | +0.58(+1.94%) |
Feb 04, 2020 | 29.97 | 30.12 | 29.94 | 29.99 | 226,763 | +0.37(+1.23%) |
Feb 03, 2020 | 29.50 | 29.76 | 29.50 | 29.63 | 483,131 | +0.26(+0.89%) |
Jan 31, 2020 | 29.93 | 29.93 | 29.28 | 29.36 | 322,437 | -0.69(-2.31%) |
Jan 30, 2020 | 29.86 | 30.08 | 29.71 | 30.06 | 406,489 | -0.02(-0.06%) |
Jan 29, 2020 | 30.36 | 30.43 | 30.07 | 30.08 | 267,820 | -0.24(-0.80%) |
Jan 28, 2020 | 30.23 | 30.39 | 30.17 | 30.32 | 353,335 | +0.28(+0.94%) |
Jan 27, 2020 | 29.96 | 30.23 | 29.87 | 30.04 | 436,161 | -0.40(-1.32%) |
Jan 24, 2020 | 30.96 | 30.97 | 30.24 | 30.44 | 446,567 | -0.45(-1.46%) |
Jan 23, 2020 | 30.83 | 30.97 | 30.50 | 30.89 | 560,124 | -0.01(-0.03%) |
Jan 22, 2020 | 31.01 | 31.07 | 30.85 | 30.90 | 251,470 | -0.02(-0.06%) |
Jan 21, 2020 | 31.07 | 31.07 | 30.86 | 30.92 | 268,637 | -0.26(-0.84%) |
Jan 17, 2020 | 31.37 | 31.37 | 31.11 | 31.18 | 319,983 | -0.08(-0.27%) |
Jan 16, 2020 | 31.10 | 31.30 | 31.09 | 31.27 | 343,422 | +0.37(+1.18%) |
Jan 15, 2020 | 30.73 | 31.02 | 30.73 | 30.90 | 221,789 | +0.09(+0.30%) |
Jan 14, 2020 | 30.56 | 30.95 | 30.50 | 30.81 | 376,622 | +0.17(+0.55%) |
Jan 13, 2020 | 30.46 | 30.67 | 30.32 | 30.64 | 226,826 | +0.22(+0.74%) |
Jan 10, 2020 | 30.57 | 30.57 | 30.32 | 30.41 | 326,600 | -0.14(-0.46%) |
Jan 09, 2020 | 30.67 | 30.67 | 30.49 | 30.55 | 306,145 | +0.05(+0.15%) |
Jan 08, 2020 | 30.42 | 30.64 | 30.42 | 30.51 | 299,985 | +0.06(+0.18%) |
Jan 07, 2020 | 30.46 | 30.53 | 30.34 | 30.45 | 466,132 | -0.08(-0.28%) |
Jan 06, 2020 | 30.28 | 30.55 | 30.20 | 30.53 | 379,187 | +0.07(+0.22%) |
Jan 03, 2020 | 30.25 | 30.53 | 30.20 | 30.47 | 294,687 | -0.12(-0.40%) |
Jan 02, 2020 | 30.78 | 30.78 | 30.34 | 30.59 | 1,245,640 | +0.02(+0.06%) |
Dec 31, 2019 | 30.41 | 30.67 | 30.40 | 30.57 | 269,605 | +0.07(+0.21%) |
Dec 30, 2019 | 30.62 | 30.62 | 30.36 | 30.51 | 578,042 | -0.07(-0.24%) |
Dec 27, 2019 | 30.82 | 30.82 | 30.50 | 30.58 | 2,529,766 | -0.16(-0.52%) |
Dec 26, 2019 | 30.77 | 30.77 | 30.67 | 30.74 | 194,407 | +0.00(+0.00%) |
Dec 24, 2019 | 30.71 | 30.74 | 30.63 | 30.74 | 170,024 | +0.06(+0.18%) |
Dec 23, 2019 | 30.67 | 30.68 | 30.52 | 30.68 | 439,802 | +0.07(+0.21%) |
Dec 20, 2019 | 30.63 | 30.69 | 30.57 | 30.62 | 428,849 | +0.07(+0.22%) |
Dec 19, 2019 | 30.46 | 30.55 | 30.42 | 30.55 | 1,091,887 | +0.12(+0.40%) |
Dec 18, 2019 | 30.40 | 30.46 | 30.31 | 30.43 | 290,164 | +0.11(+0.37%) |
Dec 17, 2019 | 30.26 | 30.34 | 30.16 | 30.32 | 239,299 | +0.13(+0.43%) |
Dec 16, 2019 | 30.20 | 30.35 | 30.17 | 30.19 | 218,903 | +0.24(+0.81%) |
Dec 13, 2019 | 30.09 | 30.25 | 29.83 | 29.95 | 251,957 | -0.16(-0.53%) |
Dec 12, 2019 | 29.82 | 30.27 | 29.79 | 30.10 | 264,207 | +0.28(+0.94%) |
Dec 11, 2019 | 29.89 | 29.90 | 29.73 | 29.82 | 379,017 | -0.01(-0.03%) |
Dec 10, 2019 | 29.84 | 29.90 | 29.75 | 29.83 | 375,286 | +0.00(+0.00%) |
Dec 09, 2019 | 29.91 | 29.95 | 29.83 | 29.83 | 166,893 | -0.07(-0.25%) |
Dec 06, 2019 | 29.87 | 30.00 | 29.85 | 29.91 | 536,414 | +0.35(+1.20%) |
Dec 05, 2019 | 29.64 | 29.68 | 29.49 | 29.55 | 238,193 | +0.03(+0.09%) |
Dec 04, 2019 | 29.48 | 29.64 | 29.45 | 29.53 | 172,828 | +0.20(+0.67%) |
Dec 03, 2019 | 29.15 | 29.33 | 29.01 | 29.33 | 226,610 | -0.08(-0.29%) |
Dec 02, 2019 | 29.80 | 29.80 | 29.41 | 29.41 | 516,239 | -0.30(-1.00%) |
Nov 29, 2019 | 29.87 | 29.90 | 29.70 | 29.71 | 147,162 | -0.20(-0.65%) |
Nov 27, 2019 | 29.82 | 29.94 | 29.80 | 29.91 | 1,016,517 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.84 | 29.68 | 29.71 | 2,231,087 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.73 | 29.27 | 29.71 | 229,475 | +0.56(+1.92%) |
Nov 22, 2019 | 29.13 | 29.18 | 28.99 | 29.15 | 238,656 | +0.09(+0.32%) |
Nov 21, 2019 | 29.25 | 29.25 | 28.99 | 29.06 | 308,665 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.37 | 28.98 | 29.20 | 271,692 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,225 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.25 | 180,871 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.38 | 29.23 | 29.32 | 150,380 | +0.18(+0.61%) |
Nov 14, 2019 | 29.11 | 29.26 | 29.11 | 29.14 | 202,311 | +0.00(+0.00%) |
Nov 13, 2019 | 29.11 | 29.21 | 29.00 | 29.14 | 299,641 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.25 | 2,292,166 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.15 | 29.26 | 108,390 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,717 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.19 | 29.27 | 356,978 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.09 | 29.17 | 1,525,374 | -0.18(-0.60%) |
Nov 05, 2019 | 29.37 | 29.57 | 29.33 | 29.35 | 349,471 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,254 | +0.20(+0.67%) |