Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.64 | 29.91 | 29.62 | 29.85 | 85,861 | +0.45(+1.52%) |
Sep 29, 2020 | 29.35 | 29.47 | 29.32 | 29.41 | 64,539 | -0.02(-0.08%) |
Sep 28, 2020 | 29.56 | 29.58 | 29.33 | 29.43 | 63,045 | +0.29(+0.98%) |
Sep 25, 2020 | 28.90 | 29.16 | 28.74 | 29.14 | 69,309 | +0.03(+0.09%) |
Sep 24, 2020 | 28.78 | 29.26 | 28.78 | 29.11 | 68,877 | -0.09(-0.31%) |
Sep 23, 2020 | 29.56 | 29.62 | 29.18 | 29.21 | 63,487 | -0.48(-1.61%) |
Sep 22, 2020 | 29.84 | 29.84 | 29.45 | 29.68 | 59,802 | -0.20(-0.66%) |
Sep 21, 2020 | 29.66 | 29.89 | 29.45 | 29.88 | 110,898 | -0.23(-0.78%) |
Sep 18, 2020 | 30.40 | 30.40 | 30.12 | 30.12 | 52,597 | -0.28(-0.92%) |
Sep 17, 2020 | 30.13 | 30.42 | 30.13 | 30.40 | 63,811 | -0.07(-0.24%) |
Sep 16, 2020 | 30.56 | 30.69 | 30.47 | 30.47 | 71,239 | -0.03(-0.09%) |
Sep 15, 2020 | 30.47 | 30.55 | 30.43 | 30.50 | 107,143 | +0.31(+1.02%) |
Sep 14, 2020 | 30.09 | 30.25 | 30.09 | 30.19 | 126,203 | +0.48(+1.61%) |
Sep 11, 2020 | 29.92 | 29.93 | 29.61 | 29.71 | 42,520 | +0.23(+0.76%) |
Sep 10, 2020 | 29.92 | 29.97 | 29.49 | 29.49 | 61,458 | -0.36(-1.21%) |
Sep 09, 2020 | 29.73 | 29.94 | 29.69 | 29.85 | 90,829 | +0.44(+1.50%) |
Sep 08, 2020 | 29.44 | 29.64 | 29.35 | 29.40 | 74,806 | -0.49(-1.63%) |
Sep 04, 2020 | 29.92 | 30.05 | 29.40 | 29.89 | 94,675 | -0.05(-0.15%) |
Sep 03, 2020 | 30.27 | 30.30 | 29.77 | 29.94 | 89,392 | -0.49(-1.60%) |
Sep 02, 2020 | 30.54 | 30.54 | 30.19 | 30.43 | 81,441 | -0.04(-0.14%) |
Sep 01, 2020 | 30.30 | 30.47 | 30.27 | 30.47 | 59,952 | +0.41(+1.38%) |
Aug 31, 2020 | 30.14 | 30.14 | 29.86 | 30.05 | 73,109 | -0.60(-1.95%) |
Aug 28, 2020 | 30.47 | 30.68 | 30.44 | 30.65 | 66,992 | +0.32(+1.05%) |
Aug 27, 2020 | 30.59 | 30.59 | 30.20 | 30.33 | 69,621 | -0.25(-0.83%) |
Aug 26, 2020 | 30.51 | 30.61 | 30.49 | 30.59 | 63,956 | +0.05(+0.15%) |
Aug 25, 2020 | 30.35 | 30.54 | 30.31 | 30.54 | 43,879 | +0.26(+0.86%) |
Aug 24, 2020 | 30.39 | 30.39 | 30.18 | 30.28 | 85,005 | +0.37(+1.24%) |
Aug 21, 2020 | 29.71 | 29.91 | 29.67 | 29.91 | 105,527 | +0.09(+0.30%) |
Aug 20, 2020 | 29.48 | 29.83 | 29.43 | 29.82 | 69,152 | -0.16(-0.54%) |
Aug 19, 2020 | 30.22 | 30.23 | 29.96 | 29.98 | 85,420 | -0.36(-1.19%) |
Aug 18, 2020 | 30.36 | 30.36 | 30.14 | 30.34 | 104,132 | -0.02(-0.06%) |
Aug 17, 2020 | 30.23 | 30.36 | 30.23 | 30.36 | 3,978,510 | +0.24(+0.81%) |
Aug 14, 2020 | 30.00 | 30.13 | 30.00 | 30.12 | 88,363 | +0.02(+0.06%) |
Aug 13, 2020 | 30.13 | 30.21 | 30.01 | 30.10 | 164,920 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.27 | 30.11 | 30.13 | 635,924 | +0.19(+0.63%) |
Aug 11, 2020 | 30.14 | 30.23 | 29.89 | 29.94 | 74,306 | -0.04(-0.12%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.77 | 29.97 | 98,883 | +0.07(+0.23%) |
Aug 07, 2020 | 29.96 | 30.04 | 29.79 | 29.91 | 76,626 | -0.60(-1.97%) |
Aug 06, 2020 | 30.29 | 30.51 | 30.24 | 30.51 | 100,878 | +0.08(+0.27%) |
Aug 05, 2020 | 30.33 | 30.52 | 30.33 | 30.43 | 109,002 | +0.32(+1.05%) |
Aug 04, 2020 | 29.86 | 30.11 | 29.86 | 30.11 | 198,215 | +0.29(+0.97%) |
Aug 03, 2020 | 29.66 | 29.83 | 29.66 | 29.82 | 92,095 | +0.14(+0.49%) |
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.68 | 66,328 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,138 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,323 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,543 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,451 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,944 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,702 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,607 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,577 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,355 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.21 | 29.06 | 29.20 | 494,637 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,427 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.21 | 29.38 | 849,924 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,851 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,873 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,466 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,207 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.49 | 29.12 | 29.49 | 153,261 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.84 | 28.87 | 69,197 | -0.46(-1.57%) |
Jul 06, 2020 | 29.12 | 29.33 | 29.12 | 29.33 | 166,790 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,148 | +0.56(+2.02%) |
Jul 01, 2020 | 27.50 | 27.74 | 27.50 | 27.72 | 704,123 | +0.37(+1.35%) |
Jun 30, 2020 | 27.44 | 27.45 | 27.25 | 27.35 | 87,358 | -0.12(-0.43%) |
Jun 29, 2020 | 27.34 | 27.48 | 27.21 | 27.47 | 220,821 | +0.12(+0.43%) |
Jun 26, 2020 | 27.62 | 27.62 | 27.28 | 27.35 | 63,892 | -0.27(-0.98%) |
Jun 25, 2020 | 27.41 | 27.64 | 27.37 | 27.63 | 142,390 | +0.14(+0.49%) |
Jun 24, 2020 | 27.73 | 27.85 | 27.39 | 27.49 | 97,639 | -0.56(-2.00%) |
Jun 23, 2020 | 28.09 | 28.18 | 28.00 | 28.05 | 64,597 | +0.24(+0.88%) |
Jun 22, 2020 | 27.62 | 27.82 | 27.62 | 27.81 | 72,091 | +0.31(+1.12%) |
Jun 19, 2020 | 27.77 | 27.81 | 27.42 | 27.50 | 88,142 | -0.03(-0.10%) |
Jun 18, 2020 | 27.42 | 27.59 | 27.39 | 27.53 | 170,235 | +0.05(+0.16%) |
Jun 17, 2020 | 27.39 | 27.56 | 27.39 | 27.48 | 102,721 | +0.28(+1.03%) |
Jun 16, 2020 | 27.66 | 27.69 | 27.09 | 27.20 | 192,536 | +0.09(+0.33%) |
Jun 15, 2020 | 26.70 | 27.24 | 26.59 | 27.11 | 171,190 | -0.23(-0.86%) |
Jun 12, 2020 | 27.39 | 27.44 | 26.94 | 27.35 | 70,203 | +0.61(+2.26%) |
Jun 11, 2020 | 27.27 | 27.44 | 26.73 | 26.74 | 149,009 | -1.43(-5.07%) |
Jun 10, 2020 | 28.06 | 28.23 | 27.94 | 28.17 | 200,327 | +0.19(+0.68%) |
Jun 09, 2020 | 27.73 | 28.00 | 27.70 | 27.98 | 449,515 | -0.21(-0.74%) |
Jun 08, 2020 | 27.90 | 28.19 | 27.73 | 28.19 | 158,363 | +0.23(+0.84%) |
Jun 05, 2020 | 28.00 | 28.15 | 27.93 | 27.95 | 1,383,811 | +0.56(+2.04%) |
Jun 04, 2020 | 27.39 | 27.53 | 27.25 | 27.39 | 742,141 | -0.39(-1.40%) |
Jun 03, 2020 | 27.60 | 27.82 | 27.58 | 27.78 | 1,154,963 | +0.55(+2.02%) |
Jun 02, 2020 | 26.87 | 27.24 | 26.87 | 27.23 | 111,421 | +0.61(+2.31%) |
Jun 01, 2020 | 26.32 | 26.66 | 26.29 | 26.61 | 221,744 | +0.39(+1.48%) |
May 29, 2020 | 25.91 | 26.23 | 25.75 | 26.23 | 120,143 | +0.46(+1.79%) |
May 28, 2020 | 25.95 | 26.09 | 25.75 | 25.77 | 186,834 | -0.18(-0.70%) |
May 27, 2020 | 25.90 | 25.95 | 25.66 | 25.95 | 201,550 | +0.09(+0.35%) |
May 26, 2020 | 26.00 | 26.12 | 25.81 | 25.86 | 231,267 | +0.58(+2.29%) |
May 22, 2020 | 25.42 | 25.42 | 25.19 | 25.28 | 315,031 | -0.48(-1.86%) |
May 21, 2020 | 25.86 | 25.95 | 25.66 | 25.76 | 142,429 | -0.23(-0.90%) |
May 20, 2020 | 26.05 | 26.14 | 25.85 | 25.99 | 179,796 | +0.33(+1.30%) |
May 19, 2020 | 25.79 | 25.92 | 25.62 | 25.66 | 210,662 | -0.24(-0.94%) |
May 18, 2020 | 25.57 | 25.93 | 25.55 | 25.90 | 192,161 | +0.96(+3.84%) |
May 15, 2020 | 24.94 | 25.07 | 24.83 | 24.94 | 142,179 | -0.31(-1.22%) |
May 14, 2020 | 24.70 | 25.26 | 24.64 | 25.25 | 183,362 | +0.11(+0.43%) |
May 13, 2020 | 25.49 | 25.59 | 25.02 | 25.14 | 201,093 | -0.15(-0.61%) |
May 12, 2020 | 25.49 | 25.73 | 25.28 | 25.30 | 331,133 | -0.05(-0.18%) |
May 11, 2020 | 25.40 | 25.51 | 25.31 | 25.34 | 776,567 | -0.26(-1.02%) |
May 08, 2020 | 25.39 | 25.69 | 25.39 | 25.60 | 216,701 | +0.48(+1.91%) |
May 07, 2020 | 25.12 | 25.20 | 25.01 | 25.12 | 221,806 | +0.25(+1.02%) |
May 06, 2020 | 25.04 | 25.10 | 24.83 | 24.87 | 988,456 | -0.08(-0.33%) |
May 05, 2020 | 25.07 | 25.24 | 24.95 | 24.95 | 588,115 | +0.02(+0.07%) |
May 04, 2020 | 24.65 | 24.93 | 24.63 | 24.93 | 101,110 | +0.26(+1.06%) |
May 01, 2020 | 24.87 | 24.95 | 24.47 | 24.67 | 248,702 | -0.77(-3.02%) |
Apr 30, 2020 | 25.81 | 25.91 | 25.29 | 25.44 | 213,426 | -0.58(-2.22%) |
Apr 29, 2020 | 25.70 | 26.06 | 25.70 | 26.02 | 242,810 | +0.68(+2.67%) |
Apr 28, 2020 | 25.53 | 25.53 | 25.25 | 25.34 | 185,760 | +0.09(+0.36%) |
Apr 27, 2020 | 25.03 | 25.27 | 25.01 | 25.25 | 180,849 | +0.50(+2.01%) |
Apr 24, 2020 | 24.77 | 24.83 | 24.50 | 24.75 | 401,623 | -0.06(-0.25%) |
Apr 23, 2020 | 25.07 | 25.23 | 24.74 | 24.82 | 263,065 | -0.05(-0.18%) |
Apr 22, 2020 | 24.85 | 24.94 | 24.84 | 24.86 | 129,226 | +0.60(+2.46%) |
Apr 21, 2020 | 24.36 | 24.48 | 24.17 | 24.27 | 277,304 | -0.59(-2.36%) |
Apr 20, 2020 | 24.96 | 25.20 | 24.84 | 24.85 | 155,008 | -0.38(-1.50%) |
Apr 17, 2020 | 25.30 | 25.32 | 25.02 | 25.23 | 291,445 | +0.47(+1.90%) |
Apr 16, 2020 | 24.88 | 24.92 | 24.63 | 24.76 | 181,220 | +0.06(+0.26%) |
Apr 15, 2020 | 24.62 | 24.75 | 24.46 | 24.70 | 349,708 | -0.53(-2.11%) |
Apr 14, 2020 | 25.14 | 25.36 | 25.06 | 25.23 | 287,286 | +0.53(+2.16%) |
Apr 13, 2020 | 24.63 | 24.71 | 24.36 | 24.70 | 293,573 | +0.06(+0.26%) |
Apr 09, 2020 | 24.93 | 25.12 | 24.55 | 24.64 | 194,555 | -0.10(-0.40%) |
Apr 08, 2020 | 24.42 | 24.79 | 24.23 | 24.74 | 1,320,058 | +0.38(+1.56%) |
Apr 07, 2020 | 24.97 | 24.97 | 24.23 | 24.36 | 378,353 | +0.19(+0.78%) |
Apr 06, 2020 | 23.82 | 24.17 | 23.70 | 24.17 | 304,457 | +1.19(+5.19%) |
Apr 03, 2020 | 23.29 | 23.39 | 22.78 | 22.97 | 211,164 | -0.48(-2.04%) |
Apr 02, 2020 | 22.96 | 23.45 | 22.96 | 23.45 | 409,198 | +0.81(+3.59%) |
Apr 01, 2020 | 22.80 | 22.97 | 22.53 | 22.64 | 191,270 | -0.99(-4.20%) |
Mar 31, 2020 | 23.58 | 23.85 | 23.44 | 23.63 | 477,880 | +0.15(+0.65%) |
Mar 30, 2020 | 23.14 | 23.50 | 23.00 | 23.48 | 748,828 | +0.37(+1.60%) |
Mar 27, 2020 | 23.06 | 23.48 | 22.94 | 23.11 | 473,044 | -1.32(-5.40%) |
Mar 26, 2020 | 23.66 | 24.48 | 23.66 | 24.43 | 350,638 | +0.87(+3.68%) |
Mar 25, 2020 | 23.19 | 23.91 | 22.92 | 23.56 | 453,552 | +0.74(+3.24%) |
Mar 24, 2020 | 22.49 | 23.00 | 22.42 | 22.82 | 901,836 | +1.53(+7.17%) |
Mar 23, 2020 | 21.48 | 21.67 | 20.91 | 21.29 | 417,176 | -0.53(-2.44%) |
Mar 20, 2020 | 22.55 | 22.66 | 21.64 | 21.83 | 268,191 | +0.27(+1.26%) |
Mar 19, 2020 | 21.18 | 21.92 | 21.03 | 21.56 | 492,876 | +0.22(+1.02%) |
Mar 18, 2020 | 21.39 | 22.05 | 20.86 | 21.34 | 663,422 | -1.80(-7.77%) |
Mar 17, 2020 | 22.49 | 23.34 | 22.14 | 23.14 | 436,148 | +0.89(+4.02%) |
Mar 16, 2020 | 22.13 | 22.94 | 21.48 | 22.24 | 714,575 | -2.57(-10.37%) |
Mar 13, 2020 | 25.29 | 25.36 | 23.78 | 24.82 | 421,665 | +1.41(+6.02%) |
Mar 12, 2020 | 23.62 | 23.83 | 22.85 | 23.41 | 697,228 | -2.51(-9.69%) |
Mar 11, 2020 | 26.36 | 26.45 | 25.71 | 25.92 | 240,319 | -1.09(-4.05%) |
Mar 10, 2020 | 26.83 | 27.05 | 26.33 | 27.01 | 436,104 | +1.16(+4.51%) |
Mar 09, 2020 | 25.54 | 26.30 | 24.89 | 25.85 | 449,449 | -1.80(-6.50%) |
Mar 06, 2020 | 27.68 | 27.81 | 27.44 | 27.64 | 112,503 | -0.59(-2.08%) |
Mar 05, 2020 | 28.49 | 28.65 | 28.10 | 28.23 | 382,589 | -0.51(-1.76%) |
Mar 04, 2020 | 28.60 | 28.77 | 28.53 | 28.74 | 873,105 | +0.50(+1.76%) |
Mar 03, 2020 | 28.42 | 29.28 | 28.11 | 28.24 | 147,643 | -0.18(-0.64%) |
Mar 02, 2020 | 27.95 | 28.44 | 27.80 | 28.42 | 367,727 | +0.42(+1.48%) |
Feb 28, 2020 | 27.44 | 28.00 | 27.15 | 28.00 | 815,980 | -0.16(-0.58%) |
Feb 27, 2020 | 28.52 | 28.75 | 28.17 | 28.17 | 405,294 | -0.71(-2.47%) |
Feb 26, 2020 | 29.03 | 29.25 | 28.84 | 28.88 | 131,262 | +0.20(+0.69%) |
Feb 25, 2020 | 29.32 | 29.35 | 28.65 | 28.68 | 467,172 | -0.23(-0.81%) |
Feb 24, 2020 | 28.84 | 29.08 | 28.69 | 28.92 | 139,379 | -1.10(-3.67%) |
Feb 21, 2020 | 30.10 | 30.19 | 30.01 | 30.02 | 66,881 | -0.14(-0.45%) |
Feb 20, 2020 | 30.44 | 30.48 | 30.12 | 30.15 | 622,739 | -0.61(-1.97%) |
Feb 19, 2020 | 30.64 | 30.79 | 30.64 | 30.76 | 292,664 | +0.37(+1.22%) |
Feb 18, 2020 | 30.44 | 30.51 | 30.37 | 30.39 | 244,745 | -0.35(-1.15%) |
Feb 14, 2020 | 30.84 | 30.86 | 30.62 | 30.74 | 58,134 | +0.06(+0.21%) |
Feb 13, 2020 | 30.73 | 30.85 | 30.68 | 30.68 | 91,240 | -0.33(-1.08%) |
Feb 12, 2020 | 30.88 | 31.07 | 30.86 | 31.01 | 74,641 | +0.42(+1.36%) |
Feb 11, 2020 | 30.67 | 30.80 | 30.59 | 30.60 | 146,165 | +0.32(+1.04%) |
Feb 10, 2020 | 30.14 | 30.33 | 30.13 | 30.28 | 117,362 | +0.09(+0.30%) |
Feb 07, 2020 | 30.29 | 30.31 | 30.07 | 30.19 | 117,929 | -0.34(-1.12%) |
Feb 06, 2020 | 30.84 | 30.84 | 30.53 | 30.53 | 117,847 | -0.14(-0.44%) |
Feb 05, 2020 | 30.95 | 30.95 | 30.58 | 30.67 | 87,606 | +0.24(+0.80%) |
Feb 04, 2020 | 30.50 | 30.65 | 30.43 | 30.43 | 291,516 | +0.63(+2.12%) |
Feb 03, 2020 | 29.64 | 29.87 | 29.64 | 29.79 | 467,927 | +0.35(+1.20%) |
Jan 31, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 212,272 | -0.72(-2.40%) |
Jan 30, 2020 | 29.94 | 30.16 | 29.75 | 30.16 | 142,614 | -0.39(-1.27%) |
Jan 29, 2020 | 30.62 | 30.62 | 30.48 | 30.55 | 129,730 | +0.14(+0.48%) |
Jan 28, 2020 | 30.28 | 30.47 | 30.15 | 30.41 | 89,053 | +0.19(+0.63%) |
Jan 27, 2020 | 29.97 | 30.27 | 29.77 | 30.22 | 154,718 | -0.89(-2.85%) |
Jan 24, 2020 | 31.39 | 31.39 | 30.98 | 31.10 | 975,765 | -0.29(-0.92%) |
Jan 23, 2020 | 31.17 | 31.41 | 31.07 | 31.39 | 598,252 | -0.17(-0.54%) |
Jan 22, 2020 | 31.68 | 31.69 | 31.55 | 31.56 | 69,672 | +0.22(+0.69%) |
Jan 21, 2020 | 31.53 | 31.55 | 31.35 | 31.35 | 133,377 | -0.76(-2.36%) |
Jan 17, 2020 | 32.01 | 32.10 | 31.92 | 32.10 | 293,438 | +0.20(+0.62%) |
Jan 16, 2020 | 31.89 | 31.91 | 31.79 | 31.91 | 328,654 | +0.25(+0.80%) |
Jan 15, 2020 | 31.81 | 31.82 | 31.64 | 31.65 | 85,286 | -0.25(-0.79%) |
Jan 14, 2020 | 31.90 | 31.91 | 31.78 | 31.91 | 114,011 | -0.16(-0.51%) |
Jan 13, 2020 | 31.80 | 32.07 | 31.78 | 32.07 | 148,923 | +0.47(+1.49%) |
Jan 10, 2020 | 31.60 | 31.70 | 31.51 | 31.60 | 111,949 | +0.15(+0.49%) |
Jan 09, 2020 | 31.37 | 31.48 | 31.28 | 31.45 | 992,964 | +0.29(+0.93%) |
Jan 08, 2020 | 30.94 | 31.28 | 30.94 | 31.16 | 51,366 | +0.24(+0.79%) |
Jan 07, 2020 | 30.93 | 30.99 | 30.85 | 30.91 | 240,835 | -0.07(-0.23%) |
Jan 06, 2020 | 30.87 | 31.01 | 30.87 | 30.98 | 170,188 | -0.12(-0.38%) |
Jan 03, 2020 | 31.08 | 31.27 | 31.08 | 31.10 | 124,572 | -0.47(-1.49%) |
Jan 02, 2020 | 31.26 | 31.57 | 31.26 | 31.57 | 165,180 | +0.56(+1.81%) |
Dec 31, 2019 | 31.01 | 31.06 | 30.92 | 31.01 | 70,535 | +0.05(+0.15%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.94 | 30.97 | 77,640 | -0.19(-0.61%) |
Dec 27, 2019 | 31.21 | 31.21 | 31.08 | 31.16 | 85,816 | +0.14(+0.44%) |
Dec 26, 2019 | 30.92 | 31.04 | 30.88 | 31.02 | 57,553 | +0.22(+0.71%) |
Dec 24, 2019 | 30.82 | 30.84 | 30.75 | 30.80 | 32,555 | -0.05(-0.15%) |
Dec 23, 2019 | 30.80 | 30.89 | 30.80 | 30.85 | 76,028 | +0.07(+0.23%) |
Dec 20, 2019 | 30.87 | 30.87 | 30.77 | 30.78 | 99,001 | +0.02(+0.06%) |
Dec 19, 2019 | 30.72 | 30.81 | 30.63 | 30.76 | 56,497 | -0.04(-0.15%) |
Dec 18, 2019 | 30.73 | 30.80 | 30.66 | 30.80 | 88,175 | +0.18(+0.58%) |
Dec 17, 2019 | 30.55 | 30.65 | 30.52 | 30.63 | 52,418 | +0.32(+1.06%) |
Dec 16, 2019 | 30.34 | 30.44 | 30.29 | 30.30 | 192,101 | +0.17(+0.56%) |
Dec 13, 2019 | 30.16 | 30.41 | 30.04 | 30.13 | 93,296 | +0.02(+0.06%) |
Dec 12, 2019 | 29.71 | 30.17 | 29.71 | 30.12 | 57,721 | +0.53(+1.78%) |
Dec 11, 2019 | 29.37 | 29.65 | 29.37 | 29.59 | 64,221 | +0.36(+1.22%) |
Dec 10, 2019 | 29.20 | 29.24 | 29.15 | 29.23 | 190,580 | +0.08(+0.28%) |
Dec 09, 2019 | 29.22 | 29.34 | 29.12 | 29.15 | 66,464 | -0.20(-0.67%) |
Dec 06, 2019 | 29.32 | 29.37 | 29.23 | 29.35 | 74,838 | +0.19(+0.64%) |
Dec 05, 2019 | 29.07 | 29.18 | 29.01 | 29.16 | 78,416 | +0.10(+0.34%) |
Dec 04, 2019 | 29.03 | 29.12 | 29.00 | 29.06 | 128,195 | +0.24(+0.84%) |
Dec 03, 2019 | 28.75 | 28.83 | 28.61 | 28.82 | 86,131 | -0.10(-0.34%) |
Dec 02, 2019 | 29.05 | 29.05 | 28.87 | 28.92 | 99,314 | -0.04(-0.12%) |
Nov 29, 2019 | 29.01 | 29.07 | 28.95 | 28.95 | 21,813 | -0.47(-1.61%) |
Nov 27, 2019 | 29.29 | 29.44 | 29.25 | 29.43 | 409,653 | +0.09(+0.30%) |
Nov 26, 2019 | 29.25 | 29.38 | 29.18 | 29.34 | 524,639 | -0.10(-0.33%) |
Nov 25, 2019 | 29.37 | 29.46 | 29.29 | 29.44 | 79,827 | +0.21(+0.73%) |
Nov 22, 2019 | 29.28 | 29.28 | 29.10 | 29.22 | 118,689 | +0.03(+0.09%) |
Nov 21, 2019 | 29.19 | 29.20 | 29.08 | 29.20 | 46,787 | -0.07(-0.24%) |
Nov 20, 2019 | 29.34 | 29.38 | 29.12 | 29.27 | 77,316 | -0.15(-0.52%) |
Nov 19, 2019 | 29.57 | 29.57 | 29.32 | 29.42 | 43,797 | +0.09(+0.32%) |
Nov 18, 2019 | 29.37 | 29.39 | 29.27 | 29.33 | 68,995 | -0.06(-0.20%) |
Nov 15, 2019 | 29.38 | 29.43 | 29.33 | 29.38 | 40,719 | +0.22(+0.77%) |
Nov 14, 2019 | 29.09 | 29.17 | 29.01 | 29.16 | 65,640 | +0.04(+0.15%) |
Nov 13, 2019 | 29.09 | 29.18 | 29.04 | 29.12 | 129,883 | -0.23(-0.79%) |
Nov 12, 2019 | 29.44 | 29.46 | 29.30 | 29.35 | 42,840 | -0.16(-0.55%) |
Nov 11, 2019 | 29.38 | 29.54 | 29.34 | 29.51 | 42,045 | -0.20(-0.67%) |
Nov 08, 2019 | 29.77 | 29.82 | 29.65 | 29.71 | 41,278 | -0.31(-1.04%) |
Nov 07, 2019 | 30.04 | 30.14 | 30.00 | 30.02 | 199,589 | +0.21(+0.70%) |
Nov 06, 2019 | 29.83 | 29.91 | 29.73 | 29.81 | 73,304 | -0.04(-0.15%) |
Nov 05, 2019 | 29.92 | 29.98 | 29.80 | 29.86 | 90,401 | +0.13(+0.42%) |
Nov 04, 2019 | 29.89 | 29.89 | 29.72 | 29.73 | 180,150 | +0.20(+0.67%) |
Nov 01, 2019 | 29.47 | 29.54 | 29.42 | 29.54 | 136,812 | +0.40(+1.38%) |
Oct 31, 2019 | 29.18 | 29.18 | 28.99 | 29.13 | 82,918 | -0.19(-0.64%) |
Oct 30, 2019 | 29.12 | 29.34 | 29.08 | 29.32 | 41,381 | +0.10(+0.34%) |
Oct 29, 2019 | 29.23 | 29.28 | 29.19 | 29.22 | 42,246 | -0.15(-0.50%) |
Oct 28, 2019 | 29.40 | 29.42 | 29.34 | 29.37 | 62,314 | +0.11(+0.38%) |
Oct 25, 2019 | 29.12 | 29.27 | 29.11 | 29.26 | 47,878 | +0.18(+0.61%) |
Oct 24, 2019 | 29.17 | 29.17 | 29.05 | 29.08 | 36,509 | +0.03(+0.09%) |
Oct 23, 2019 | 28.95 | 29.05 | 28.86 | 29.05 | 84,181 | +0.04(+0.12%) |
Oct 22, 2019 | 29.01 | 29.10 | 28.97 | 29.02 | 61,084 | +0.02(+0.06%) |
Oct 21, 2019 | 28.85 | 29.00 | 28.83 | 29.00 | 227,994 | +0.28(+0.96%) |
Oct 18, 2019 | 28.86 | 28.92 | 28.69 | 28.72 | 160,303 | -0.18(-0.62%) |
Oct 17, 2019 | 29.00 | 29.01 | 28.86 | 28.90 | 381,923 | +0.10(+0.36%) |
Oct 16, 2019 | 28.67 | 28.82 | 28.65 | 28.80 | 220,283 | +0.11(+0.39%) |
Oct 15, 2019 | 28.57 | 28.78 | 28.57 | 28.69 | 56,832 | +0.22(+0.79%) |
Oct 14, 2019 | 28.54 | 28.62 | 28.46 | 28.46 | 84,390 | -0.13(-0.44%) |
Oct 11, 2019 | 28.55 | 28.76 | 28.55 | 28.59 | 71,258 | +0.44(+1.56%) |
Oct 10, 2019 | 28.00 | 28.24 | 27.99 | 28.15 | 106,311 | +0.27(+0.96%) |
Oct 09, 2019 | 27.89 | 28.01 | 27.86 | 27.88 | 68,925 | +0.21(+0.74%) |
Oct 08, 2019 | 27.86 | 27.97 | 27.66 | 27.68 | 102,426 | -0.20(-0.71%) |
Oct 07, 2019 | 27.93 | 28.07 | 27.86 | 27.87 | 67,303 | -0.30(-1.05%) |
Oct 04, 2019 | 27.85 | 28.19 | 27.85 | 28.17 | 243,756 | +0.25(+0.90%) |
Oct 03, 2019 | 27.72 | 27.96 | 27.69 | 27.92 | 216,966 | +0.31(+1.13%) |
Oct 02, 2019 | 27.66 | 27.74 | 27.51 | 27.60 | 250,589 | -0.29(-1.03%) |