Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.36 | 32.91 | 31.75 | 32.57 | 1,031,530 | -0.03(-0.09%) |
Oct 29, 2020 | 30.96 | 32.69 | 30.87 | 32.60 | 1,513,310 | +1.53(+4.93%) |
Oct 28, 2020 | 31.94 | 32.21 | 30.97 | 31.07 | 1,301,643 | -1.78(-5.42%) |
Oct 27, 2020 | 33.57 | 33.69 | 32.57 | 32.85 | 1,028,719 | -0.70(-2.08%) |
Oct 26, 2020 | 34.53 | 34.54 | 33.40 | 33.54 | 1,071,295 | -1.58(-4.50%) |
Oct 23, 2020 | 34.77 | 35.16 | 34.65 | 35.13 | 834,951 | +0.57(+1.65%) |
Oct 22, 2020 | 34.43 | 34.62 | 34.05 | 34.56 | 1,000,669 | +0.18(+0.51%) |
Oct 21, 2020 | 34.92 | 35.26 | 34.33 | 34.38 | 841,462 | -0.57(-1.63%) |
Oct 20, 2020 | 35.60 | 35.74 | 34.84 | 34.95 | 1,501,141 | -0.47(-1.33%) |
Oct 19, 2020 | 35.82 | 36.10 | 35.35 | 35.42 | 1,067,136 | -0.27(-0.74%) |
Oct 16, 2020 | 35.90 | 36.19 | 35.60 | 35.69 | 926,424 | +0.08(+0.22%) |
Oct 15, 2020 | 34.40 | 35.66 | 34.23 | 35.61 | 743,692 | +0.59(+1.68%) |
Oct 14, 2020 | 35.12 | 35.73 | 34.90 | 35.02 | 838,309 | +0.05(+0.14%) |
Oct 13, 2020 | 36.00 | 36.23 | 34.90 | 34.97 | 1,669,922 | -1.14(-3.16%) |
Oct 12, 2020 | 36.00 | 36.17 | 35.66 | 36.11 | 1,216,007 | +0.36(+1.02%) |
Oct 09, 2020 | 36.36 | 36.42 | 35.72 | 35.74 | 991,950 | -0.03(-0.08%) |
Oct 08, 2020 | 35.66 | 35.90 | 35.23 | 35.77 | 964,803 | +0.41(+1.17%) |
Oct 07, 2020 | 34.85 | 35.64 | 34.80 | 35.36 | 1,112,344 | +1.10(+3.21%) |
Oct 06, 2020 | 34.91 | 35.43 | 34.24 | 34.26 | 1,120,922 | -0.54(-1.55%) |
Oct 05, 2020 | 34.30 | 35.09 | 34.18 | 34.80 | 1,692,764 | +1.02(+3.03%) |
Oct 02, 2020 | 32.98 | 34.07 | 32.90 | 33.78 | 1,239,607 | -0.26(-0.75%) |
Oct 01, 2020 | 34.14 | 34.55 | 33.81 | 34.03 | 1,554,011 | +0.36(+1.08%) |
Sep 30, 2020 | 32.87 | 34.17 | 32.83 | 33.67 | 1,694,693 | +0.95(+2.91%) |
Sep 29, 2020 | 33.29 | 33.29 | 32.51 | 32.72 | 1,304,641 | -0.59(-1.77%) |
Sep 28, 2020 | 33.32 | 33.59 | 32.56 | 33.31 | 2,338,450 | +0.44(+1.35%) |
Sep 25, 2020 | 33.88 | 33.88 | 32.79 | 32.87 | 2,548,200 | -0.95(-2.82%) |
Sep 24, 2020 | 32.78 | 34.54 | 32.00 | 33.82 | 4,573,527 | +2.06(+6.50%) |
Sep 23, 2020 | 32.89 | 33.27 | 31.67 | 31.75 | 2,009,029 | -0.93(-2.86%) |
Sep 22, 2020 | 32.54 | 33.24 | 32.52 | 32.69 | 1,456,978 | +0.30(+0.94%) |
Sep 21, 2020 | 32.07 | 32.44 | 31.61 | 32.38 | 1,503,161 | -0.46(-1.41%) |
Sep 18, 2020 | 33.03 | 33.91 | 32.55 | 32.85 | 4,890,461 | +0.44(+1.36%) |
Sep 17, 2020 | 31.64 | 32.69 | 31.16 | 32.40 | 1,256,282 | +0.24(+0.73%) |
Sep 16, 2020 | 32.29 | 32.80 | 32.10 | 32.17 | 1,049,736 | +0.08(+0.24%) |
Sep 15, 2020 | 31.62 | 32.36 | 31.57 | 32.09 | 1,274,540 | +0.86(+2.77%) |
Sep 14, 2020 | 30.53 | 31.61 | 30.47 | 31.22 | 1,259,817 | +1.06(+3.52%) |
Sep 11, 2020 | 30.49 | 30.57 | 29.90 | 30.16 | 1,094,716 | +0.06(+0.20%) |
Sep 10, 2020 | 31.18 | 31.42 | 30.03 | 30.10 | 1,182,685 | -0.62(-2.02%) |
Sep 09, 2020 | 30.96 | 31.08 | 30.56 | 30.72 | 955,940 | +0.22(+0.71%) |
Sep 08, 2020 | 31.80 | 31.80 | 30.42 | 30.51 | 1,257,242 | -1.84(-5.68%) |
Sep 04, 2020 | 33.09 | 33.36 | 31.87 | 32.34 | 1,037,126 | -0.32(-0.99%) |
Sep 03, 2020 | 34.45 | 34.46 | 32.60 | 32.67 | 1,241,846 | -2.02(-5.84%) |
Sep 02, 2020 | 34.02 | 34.77 | 33.77 | 34.69 | 785,666 | +0.88(+2.62%) |
Sep 01, 2020 | 33.58 | 33.87 | 33.05 | 33.81 | 922,269 | +0.25(+0.73%) |
Aug 31, 2020 | 34.36 | 34.46 | 33.55 | 33.56 | 1,102,824 | -0.99(-2.87%) |
Aug 28, 2020 | 33.65 | 34.56 | 33.55 | 34.56 | 675,511 | +0.98(+2.93%) |
Aug 27, 2020 | 34.24 | 34.34 | 33.43 | 33.57 | 568,592 | -0.25(-0.73%) |
Aug 26, 2020 | 33.90 | 34.11 | 33.56 | 33.82 | 1,080,618 | +0.12(+0.35%) |
Aug 25, 2020 | 33.85 | 33.95 | 33.04 | 33.70 | 995,783 | -0.10(-0.29%) |
Aug 24, 2020 | 34.10 | 34.30 | 33.64 | 33.80 | 688,756 | +0.17(+0.50%) |
Aug 21, 2020 | 33.03 | 33.84 | 32.97 | 33.63 | 937,921 | +0.42(+1.27%) |
Aug 20, 2020 | 33.82 | 33.87 | 33.15 | 33.21 | 737,964 | -1.00(-2.93%) |
Aug 19, 2020 | 33.53 | 34.41 | 33.46 | 34.21 | 1,045,810 | +0.76(+2.26%) |
Aug 18, 2020 | 34.16 | 34.24 | 33.33 | 33.45 | 875,487 | -0.87(-2.55%) |
Aug 17, 2020 | 34.37 | 34.61 | 34.05 | 34.33 | 742,561 | +0.17(+0.49%) |
Aug 14, 2020 | 34.02 | 34.42 | 33.90 | 34.16 | 596,147 | -0.07(-0.20%) |
Aug 13, 2020 | 34.35 | 34.54 | 33.91 | 34.23 | 807,412 | -0.31(-0.91%) |
Aug 12, 2020 | 34.59 | 34.76 | 34.29 | 34.55 | 482,684 | +0.24(+0.69%) |
Aug 11, 2020 | 34.44 | 35.20 | 34.24 | 34.31 | 772,108 | +0.18(+0.52%) |
Aug 10, 2020 | 34.44 | 34.68 | 33.97 | 34.13 | 682,147 | -0.25(-0.74%) |
Aug 07, 2020 | 34.49 | 34.62 | 33.92 | 34.39 | 724,469 | -0.29(-0.85%) |
Aug 06, 2020 | 34.71 | 34.86 | 34.45 | 34.68 | 574,006 | -0.23(-0.65%) |
Aug 05, 2020 | 34.76 | 35.09 | 34.60 | 34.91 | 849,090 | +0.47(+1.37%) |
Aug 04, 2020 | 34.52 | 34.67 | 34.18 | 34.44 | 775,680 | -0.11(-0.31%) |
Aug 03, 2020 | 34.32 | 35.07 | 34.20 | 34.55 | 1,091,855 | +0.36(+1.06%) |
Jul 31, 2020 | 33.57 | 34.31 | 33.40 | 34.18 | 1,123,723 | +0.68(+2.02%) |
Jul 30, 2020 | 32.52 | 33.51 | 32.42 | 33.51 | 795,821 | +0.43(+1.30%) |
Jul 29, 2020 | 32.29 | 33.20 | 32.15 | 33.08 | 672,040 | +1.00(+3.12%) |
Jul 28, 2020 | 32.88 | 33.12 | 32.05 | 32.07 | 917,965 | -1.05(-3.17%) |
Jul 27, 2020 | 32.34 | 33.20 | 32.18 | 33.12 | 1,126,953 | +0.86(+2.67%) |
Jul 24, 2020 | 32.91 | 33.20 | 32.24 | 32.26 | 690,611 | -1.23(-3.66%) |
Jul 23, 2020 | 33.27 | 33.83 | 33.09 | 33.49 | 767,974 | +0.12(+0.35%) |
Jul 22, 2020 | 33.36 | 33.77 | 33.24 | 33.37 | 598,077 | +0.05(+0.15%) |
Jul 21, 2020 | 33.39 | 33.89 | 33.22 | 33.32 | 747,747 | +0.12(+0.35%) |
Jul 20, 2020 | 33.12 | 33.28 | 32.62 | 33.20 | 628,696 | -0.03(-0.09%) |
Jul 17, 2020 | 33.41 | 33.61 | 32.98 | 33.23 | 873,972 | +0.22(+0.65%) |
Jul 16, 2020 | 33.45 | 34.17 | 32.57 | 33.02 | 1,574,383 | +0.26(+0.81%) |
Jul 15, 2020 | 32.02 | 32.85 | 31.84 | 32.75 | 1,236,159 | +1.38(+4.41%) |
Jul 14, 2020 | 30.72 | 31.39 | 30.34 | 31.37 | 1,092,711 | +0.45(+1.46%) |
Jul 13, 2020 | 31.14 | 32.34 | 30.84 | 30.92 | 1,564,045 | +0.22(+0.70%) |
Jul 10, 2020 | 29.99 | 30.71 | 29.85 | 30.70 | 951,580 | +0.72(+2.39%) |
Jul 09, 2020 | 30.34 | 30.62 | 29.56 | 29.99 | 884,907 | -0.40(-1.32%) |
Jul 08, 2020 | 30.39 | 30.43 | 29.85 | 30.39 | 926,128 | +0.26(+0.88%) |
Jul 07, 2020 | 31.02 | 31.14 | 30.06 | 30.12 | 1,288,312 | -1.13(-3.61%) |
Jul 06, 2020 | 30.80 | 31.75 | 30.80 | 31.25 | 1,119,906 | +0.41(+1.34%) |
Jul 02, 2020 | 30.95 | 31.61 | 30.71 | 30.84 | 1,084,868 | +0.40(+1.32%) |
Jul 01, 2020 | 31.67 | 31.67 | 30.41 | 30.44 | 1,386,602 | -1.02(-3.24%) |
Jun 30, 2020 | 31.23 | 31.86 | 30.99 | 31.46 | 1,490,240 | -0.19(-0.59%) |
Jun 29, 2020 | 30.48 | 31.68 | 30.27 | 31.64 | 1,458,186 | +1.66(+5.53%) |
Jun 26, 2020 | 30.88 | 31.07 | 29.93 | 29.99 | 2,392,972 | -1.05(-3.38%) |
Jun 25, 2020 | 30.79 | 31.09 | 30.14 | 31.04 | 2,038,285 | +0.18(+0.57%) |
Jun 24, 2020 | 32.63 | 32.76 | 30.84 | 30.86 | 2,451,886 | -2.15(-6.51%) |
Jun 23, 2020 | 33.58 | 33.96 | 33.01 | 33.01 | 1,203,545 | -0.21(-0.62%) |
Jun 22, 2020 | 32.85 | 33.34 | 32.17 | 33.21 | 2,581,245 | +0.35(+1.07%) |
Jun 19, 2020 | 34.45 | 34.49 | 32.06 | 32.86 | 4,089,826 | +0.71(+2.20%) |
Jun 18, 2020 | 31.91 | 32.43 | 31.63 | 32.15 | 2,349,290 | -0.07(-0.21%) |
Jun 17, 2020 | 32.47 | 32.52 | 31.75 | 32.22 | 1,402,117 | -0.23(-0.70%) |
Jun 16, 2020 | 32.36 | 32.88 | 31.44 | 32.45 | 1,598,090 | +1.26(+4.02%) |
Jun 15, 2020 | 29.11 | 31.24 | 28.67 | 31.19 | 1,751,863 | +0.99(+3.28%) |
Jun 12, 2020 | 30.54 | 30.99 | 29.40 | 30.20 | 842,460 | +0.98(+3.36%) |
Jun 11, 2020 | 30.42 | 30.58 | 29.19 | 29.22 | 1,303,153 | -2.62(-8.22%) |
Jun 10, 2020 | 33.10 | 33.27 | 31.77 | 31.84 | 1,506,819 | -1.25(-3.76%) |
Jun 09, 2020 | 33.40 | 33.53 | 32.78 | 33.08 | 1,079,725 | -1.10(-3.21%) |
Jun 08, 2020 | 34.37 | 34.76 | 33.99 | 34.18 | 1,849,049 | +0.00(+0.00%) |
Jun 05, 2020 | 34.00 | 35.01 | 33.91 | 34.18 | 1,281,690 | +1.20(+3.63%) |
Jun 04, 2020 | 31.37 | 33.02 | 31.30 | 32.99 | 1,634,089 | +1.26(+3.96%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.23 | 31.73 | 994,415 | +0.95(+3.09%) |
Jun 02, 2020 | 30.75 | 31.15 | 30.48 | 30.78 | 1,372,635 | +0.40(+1.32%) |
Jun 01, 2020 | 29.53 | 30.68 | 29.28 | 30.38 | 1,311,351 | +1.04(+3.54%) |
May 29, 2020 | 29.66 | 29.67 | 28.97 | 29.34 | 1,298,313 | -0.36(-1.22%) |
May 28, 2020 | 31.25 | 31.25 | 29.61 | 29.70 | 1,054,504 | -1.35(-4.36%) |
May 27, 2020 | 30.80 | 31.40 | 30.73 | 31.05 | 1,176,546 | +0.82(+2.72%) |
May 26, 2020 | 29.84 | 30.71 | 29.50 | 30.23 | 1,243,375 | +1.69(+5.91%) |
May 22, 2020 | 28.93 | 28.93 | 28.31 | 28.54 | 984,723 | -0.53(-1.82%) |
May 21, 2020 | 30.01 | 30.16 | 28.99 | 29.07 | 1,455,089 | -1.13(-3.73%) |
May 20, 2020 | 30.23 | 30.73 | 29.97 | 30.20 | 1,062,363 | +0.53(+1.78%) |
May 19, 2020 | 29.75 | 30.67 | 29.57 | 29.67 | 936,061 | -0.12(-0.40%) |
May 18, 2020 | 28.71 | 30.02 | 28.65 | 29.79 | 1,582,546 | +2.30(+8.38%) |
May 15, 2020 | 26.65 | 27.51 | 26.14 | 27.49 | 1,200,922 | +1.28(+4.90%) |
May 14, 2020 | 25.37 | 26.29 | 24.61 | 26.20 | 1,224,947 | +0.32(+1.25%) |
May 13, 2020 | 26.80 | 26.88 | 25.43 | 25.88 | 1,483,327 | -1.24(-4.58%) |
May 12, 2020 | 27.34 | 27.93 | 27.11 | 27.12 | 1,672,990 | +0.08(+0.29%) |
May 11, 2020 | 27.32 | 27.50 | 26.80 | 27.04 | 1,390,990 | -0.79(-2.84%) |
May 08, 2020 | 26.74 | 27.87 | 26.70 | 27.83 | 1,097,772 | +1.65(+6.31%) |
May 07, 2020 | 25.93 | 26.28 | 25.84 | 26.18 | 903,870 | +0.57(+2.21%) |
May 06, 2020 | 25.97 | 26.08 | 25.43 | 25.61 | 803,047 | -0.05(-0.19%) |
May 05, 2020 | 25.71 | 26.39 | 25.66 | 25.66 | 858,420 | +0.13(+0.50%) |
May 04, 2020 | 25.64 | 26.17 | 25.27 | 25.54 | 894,183 | -0.45(-1.73%) |
May 01, 2020 | 26.87 | 26.87 | 25.74 | 25.98 | 1,186,355 | -1.82(-6.54%) |
Apr 30, 2020 | 28.08 | 28.35 | 27.52 | 27.80 | 1,762,634 | -0.89(-3.10%) |
Apr 29, 2020 | 27.24 | 28.74 | 26.75 | 28.69 | 1,416,850 | +2.44(+9.31%) |
Apr 28, 2020 | 26.82 | 26.98 | 25.82 | 26.25 | 974,908 | +0.35(+1.36%) |
Apr 27, 2020 | 24.79 | 26.09 | 24.75 | 25.90 | 1,068,844 | +1.34(+5.45%) |
Apr 24, 2020 | 24.39 | 24.69 | 24.15 | 24.56 | 1,535,265 | +0.39(+1.62%) |
Apr 23, 2020 | 23.80 | 24.58 | 23.56 | 24.17 | 1,303,445 | +0.74(+3.17%) |
Apr 22, 2020 | 23.63 | 23.79 | 23.20 | 23.42 | 995,869 | +0.62(+2.70%) |
Apr 21, 2020 | 23.15 | 23.28 | 22.53 | 22.81 | 1,971,210 | -1.06(-4.42%) |
Apr 20, 2020 | 24.62 | 25.02 | 23.60 | 23.86 | 1,644,627 | -1.41(-5.57%) |
Apr 17, 2020 | 24.63 | 25.72 | 24.44 | 25.27 | 2,212,013 | +1.21(+5.04%) |
Apr 16, 2020 | 24.01 | 24.24 | 23.10 | 24.06 | 1,439,901 | +0.17(+0.70%) |
Apr 15, 2020 | 24.44 | 24.66 | 23.74 | 23.89 | 2,185,689 | -1.72(-6.72%) |
Apr 14, 2020 | 25.52 | 26.30 | 25.14 | 25.61 | 1,470,293 | +0.65(+2.62%) |
Apr 13, 2020 | 25.59 | 25.59 | 24.55 | 24.96 | 1,347,365 | -0.86(-3.33%) |
Apr 09, 2020 | 25.88 | 26.68 | 25.43 | 25.82 | 1,576,897 | +0.43(+1.69%) |
Apr 08, 2020 | 24.59 | 25.75 | 24.14 | 25.39 | 1,098,300 | +1.18(+4.89%) |
Apr 07, 2020 | 25.15 | 25.60 | 24.18 | 24.21 | 1,418,322 | +0.30(+1.27%) |
Apr 06, 2020 | 23.20 | 24.46 | 22.82 | 23.90 | 1,390,753 | +2.01(+9.20%) |
Apr 03, 2020 | 22.18 | 22.45 | 21.45 | 21.89 | 1,737,083 | -0.46(-2.06%) |
Apr 02, 2020 | 22.24 | 22.92 | 21.59 | 22.35 | 1,652,361 | -0.01(-0.04%) |
Apr 01, 2020 | 22.77 | 23.36 | 22.03 | 22.36 | 1,686,760 | -1.67(-6.96%) |
Mar 31, 2020 | 24.05 | 24.82 | 23.49 | 24.03 | 1,920,825 | -0.02(-0.08%) |
Mar 30, 2020 | 23.31 | 24.10 | 23.07 | 24.05 | 2,122,245 | +0.73(+3.15%) |
Mar 27, 2020 | 24.02 | 24.36 | 22.78 | 23.32 | 2,015,617 | -1.77(-7.05%) |
Mar 26, 2020 | 23.38 | 25.24 | 23.00 | 25.09 | 2,008,291 | +1.98(+8.59%) |
Mar 25, 2020 | 21.97 | 24.69 | 20.79 | 23.10 | 3,379,337 | +1.59(+7.41%) |
Mar 24, 2020 | 20.37 | 21.86 | 19.20 | 21.51 | 2,797,876 | +2.74(+14.58%) |
Mar 23, 2020 | 17.95 | 19.55 | 17.60 | 18.77 | 2,276,483 | +0.69(+3.84%) |
Mar 20, 2020 | 19.92 | 20.72 | 17.75 | 18.08 | 3,112,265 | -1.43(-7.32%) |
Mar 19, 2020 | 18.10 | 20.59 | 17.24 | 19.50 | 3,492,199 | +1.26(+6.91%) |
Mar 18, 2020 | 19.61 | 20.92 | 17.62 | 18.24 | 3,506,855 | -2.99(-14.09%) |
Mar 17, 2020 | 21.60 | 21.97 | 19.87 | 21.23 | 3,276,832 | +0.06(+0.28%) |
Mar 16, 2020 | 21.92 | 22.21 | 20.68 | 21.18 | 3,305,273 | -3.10(-12.77%) |
Mar 13, 2020 | 22.53 | 25.11 | 21.79 | 24.27 | 4,490,311 | +1.33(+5.79%) |
Mar 12, 2020 | 24.70 | 25.79 | 22.77 | 22.94 | 3,285,994 | -3.75(-14.06%) |
Mar 11, 2020 | 29.46 | 29.69 | 26.12 | 26.70 | 2,404,917 | -3.90(-12.75%) |
Mar 10, 2020 | 29.90 | 30.71 | 28.82 | 30.60 | 1,847,865 | +2.08(+7.30%) |
Mar 09, 2020 | 28.95 | 29.54 | 25.42 | 28.52 | 1,884,766 | -3.14(-9.91%) |
Mar 06, 2020 | 31.29 | 31.97 | 30.76 | 31.66 | 1,688,495 | -0.73(-2.26%) |
Mar 05, 2020 | 33.00 | 33.04 | 31.91 | 32.39 | 1,228,432 | -1.50(-4.41%) |
Mar 04, 2020 | 33.04 | 33.97 | 32.54 | 33.88 | 1,269,356 | +1.38(+4.24%) |
Mar 03, 2020 | 32.93 | 33.85 | 32.21 | 32.51 | 1,739,216 | -0.46(-1.39%) |
Mar 02, 2020 | 31.57 | 32.97 | 31.32 | 32.97 | 2,049,569 | +1.63(+5.21%) |
Feb 28, 2020 | 30.60 | 31.67 | 30.34 | 31.33 | 2,192,169 | -0.41(-1.29%) |
Feb 27, 2020 | 32.90 | 33.08 | 31.74 | 31.74 | 1,650,315 | -2.11(-6.24%) |
Feb 26, 2020 | 34.46 | 34.94 | 33.85 | 33.85 | 1,454,995 | -0.35(-1.03%) |
Feb 25, 2020 | 35.10 | 35.33 | 34.18 | 34.21 | 1,468,053 | -0.68(-1.96%) |
Feb 24, 2020 | 35.12 | 35.51 | 34.71 | 34.89 | 1,515,424 | -1.52(-4.16%) |
Feb 21, 2020 | 36.91 | 36.91 | 36.26 | 36.41 | 1,135,210 | -0.76(-2.05%) |
Feb 20, 2020 | 36.85 | 37.26 | 36.71 | 37.17 | 1,277,966 | +0.13(+0.34%) |
Feb 19, 2020 | 36.97 | 37.39 | 36.91 | 37.04 | 1,447,825 | +0.31(+0.85%) |
Feb 18, 2020 | 37.00 | 37.27 | 36.59 | 36.73 | 1,453,021 | -0.66(-1.75%) |
Feb 14, 2020 | 38.29 | 38.43 | 37.22 | 37.38 | 1,078,235 | -0.86(-2.25%) |
Feb 13, 2020 | 38.50 | 38.65 | 37.88 | 38.24 | 1,163,110 | -0.73(-1.88%) |
Feb 12, 2020 | 38.50 | 39.13 | 38.37 | 38.98 | 1,262,910 | +0.75(+1.97%) |
Feb 11, 2020 | 37.71 | 38.35 | 37.66 | 38.23 | 1,203,031 | +0.65(+1.74%) |
Feb 10, 2020 | 37.52 | 37.68 | 37.15 | 37.57 | 1,314,481 | -0.23(-0.62%) |
Feb 07, 2020 | 38.73 | 38.77 | 37.65 | 37.81 | 1,266,734 | -1.20(-3.08%) |
Feb 06, 2020 | 39.60 | 39.62 | 38.92 | 39.01 | 1,263,520 | -0.40(-1.02%) |
Feb 05, 2020 | 39.97 | 40.07 | 39.27 | 39.41 | 800,950 | -0.25(-0.64%) |
Feb 04, 2020 | 39.88 | 40.12 | 39.61 | 39.66 | 833,152 | +0.53(+1.35%) |
Feb 03, 2020 | 38.19 | 39.40 | 38.19 | 39.13 | 1,901,164 | +1.19(+3.14%) |
Jan 31, 2020 | 38.69 | 39.16 | 37.72 | 37.94 | 2,361,585 | -0.89(-2.29%) |
Jan 30, 2020 | 39.48 | 40.00 | 38.50 | 38.83 | 2,149,690 | -1.17(-2.93%) |
Jan 29, 2020 | 40.52 | 40.82 | 39.80 | 40.00 | 1,590,821 | -0.35(-0.87%) |
Jan 28, 2020 | 40.67 | 40.71 | 40.20 | 40.35 | 1,324,626 | -0.04(-0.10%) |
Jan 27, 2020 | 40.82 | 40.96 | 40.38 | 40.39 | 1,612,560 | -1.41(-3.38%) |
Jan 24, 2020 | 42.28 | 42.32 | 41.58 | 41.81 | 927,988 | -0.35(-0.83%) |
Jan 23, 2020 | 41.61 | 42.19 | 41.39 | 42.16 | 1,095,091 | +0.36(+0.86%) |
Jan 22, 2020 | 42.14 | 42.26 | 41.60 | 41.80 | 1,068,798 | +0.03(+0.07%) |
Jan 21, 2020 | 41.91 | 42.27 | 41.77 | 41.77 | 1,627,373 | -0.40(-0.95%) |
Jan 17, 2020 | 42.40 | 42.45 | 41.90 | 42.17 | 691,943 | +0.10(+0.23%) |
Jan 16, 2020 | 41.94 | 42.93 | 41.71 | 42.07 | 1,147,762 | +0.38(+0.91%) |
Jan 15, 2020 | 41.90 | 42.29 | 41.55 | 41.69 | 1,091,702 | -0.38(-0.90%) |
Jan 14, 2020 | 41.81 | 42.13 | 41.64 | 42.07 | 1,335,978 | +0.26(+0.63%) |
Jan 13, 2020 | 40.98 | 41.82 | 40.96 | 41.81 | 1,021,898 | +0.91(+2.22%) |
Jan 10, 2020 | 40.68 | 40.96 | 40.46 | 40.90 | 1,330,178 | +0.19(+0.46%) |
Jan 09, 2020 | 40.61 | 40.78 | 40.42 | 40.71 | 616,773 | +0.41(+1.02%) |
Jan 08, 2020 | 40.27 | 40.49 | 39.74 | 40.30 | 1,162,299 | +0.07(+0.17%) |
Jan 07, 2020 | 40.13 | 40.35 | 39.88 | 40.24 | 1,317,227 | +0.30(+0.76%) |
Jan 06, 2020 | 40.00 | 40.20 | 39.68 | 39.93 | 1,635,821 | -0.51(-1.25%) |
Jan 03, 2020 | 40.29 | 40.90 | 40.24 | 40.44 | 1,009,369 | -0.51(-1.24%) |
Jan 02, 2020 | 40.73 | 40.98 | 40.32 | 40.95 | 1,425,841 | +0.62(+1.55%) |
Dec 31, 2019 | 40.29 | 40.67 | 40.27 | 40.32 | 676,466 | -0.12(-0.29%) |
Dec 30, 2019 | 40.23 | 40.57 | 40.03 | 40.44 | 696,240 | +0.21(+0.53%) |
Dec 27, 2019 | 40.63 | 40.69 | 40.16 | 40.23 | 821,394 | -0.28(-0.70%) |
Dec 26, 2019 | 40.51 | 40.63 | 40.21 | 40.51 | 582,874 | +0.12(+0.29%) |
Dec 24, 2019 | 40.60 | 40.72 | 40.35 | 40.39 | 475,883 | -0.20(-0.48%) |
Dec 23, 2019 | 40.39 | 40.85 | 40.27 | 40.59 | 1,167,570 | +0.26(+0.65%) |
Dec 20, 2019 | 41.16 | 41.18 | 40.13 | 40.32 | 4,852,211 | -0.55(-1.34%) |
Dec 19, 2019 | 40.32 | 41.08 | 40.27 | 40.87 | 2,876,765 | +0.52(+1.28%) |
Dec 18, 2019 | 41.95 | 42.26 | 40.21 | 40.35 | 3,132,854 | -2.02(-4.77%) |
Dec 17, 2019 | 42.80 | 43.12 | 41.09 | 42.37 | 5,695,655 | +2.72(+6.87%) |
Dec 16, 2019 | 39.09 | 39.84 | 39.08 | 39.65 | 2,264,666 | +0.65(+1.68%) |
Dec 13, 2019 | 39.55 | 39.71 | 38.97 | 39.00 | 1,001,375 | -0.46(-1.16%) |
Dec 12, 2019 | 38.78 | 39.54 | 38.68 | 39.46 | 1,171,669 | +0.62(+1.61%) |
Dec 11, 2019 | 38.56 | 38.95 | 38.36 | 38.83 | 1,142,786 | +0.59(+1.53%) |
Dec 10, 2019 | 37.82 | 38.46 | 37.80 | 38.25 | 837,116 | +0.44(+1.16%) |
Dec 09, 2019 | 38.12 | 38.14 | 37.50 | 37.81 | 1,319,950 | -0.48(-1.25%) |
Dec 06, 2019 | 38.54 | 38.68 | 38.24 | 38.28 | 887,605 | +0.09(+0.23%) |
Dec 05, 2019 | 38.24 | 38.41 | 38.12 | 38.20 | 1,075,814 | +0.10(+0.26%) |
Dec 04, 2019 | 37.61 | 38.32 | 37.42 | 38.10 | 1,329,384 | +0.87(+2.33%) |
Dec 03, 2019 | 37.24 | 37.26 | 36.65 | 37.23 | 1,884,912 | -0.49(-1.29%) |
Dec 02, 2019 | 37.96 | 38.07 | 37.62 | 37.72 | 1,132,832 | -0.18(-0.46%) |
Nov 29, 2019 | 38.17 | 38.32 | 37.88 | 37.89 | 448,927 | -0.48(-1.25%) |
Nov 27, 2019 | 38.33 | 38.45 | 38.10 | 38.37 | 640,490 | +0.11(+0.28%) |
Nov 26, 2019 | 38.41 | 38.41 | 37.97 | 38.27 | 899,245 | -0.06(-0.15%) |
Nov 25, 2019 | 37.89 | 38.39 | 37.73 | 38.32 | 1,222,589 | +0.62(+1.66%) |
Nov 22, 2019 | 37.98 | 38.09 | 37.57 | 37.70 | 797,000 | -0.12(-0.31%) |
Nov 21, 2019 | 37.98 | 38.22 | 37.73 | 37.82 | 1,040,122 | -0.24(-0.64%) |
Nov 20, 2019 | 37.66 | 38.26 | 37.63 | 38.06 | 1,365,743 | +0.27(+0.72%) |
Nov 19, 2019 | 37.75 | 37.82 | 37.35 | 37.79 | 1,244,886 | +0.20(+0.52%) |
Nov 18, 2019 | 38.05 | 38.07 | 37.49 | 37.59 | 1,065,470 | -0.48(-1.26%) |
Nov 15, 2019 | 38.00 | 38.09 | 37.73 | 38.07 | 1,207,082 | +0.32(+0.85%) |
Nov 14, 2019 | 37.88 | 38.19 | 37.62 | 37.75 | 1,039,195 | -0.56(-1.45%) |
Nov 13, 2019 | 37.80 | 38.46 | 37.78 | 38.30 | 958,071 | +0.23(+0.61%) |
Nov 12, 2019 | 38.62 | 38.68 | 38.00 | 38.07 | 1,049,687 | -0.48(-1.24%) |
Nov 11, 2019 | 37.95 | 38.65 | 37.79 | 38.55 | 893,902 | +0.32(+0.84%) |
Nov 08, 2019 | 38.08 | 38.24 | 37.84 | 38.23 | 857,062 | +0.08(+0.20%) |
Nov 07, 2019 | 38.39 | 38.39 | 38.01 | 38.15 | 2,028,807 | +0.06(+0.15%) |
Nov 06, 2019 | 37.96 | 38.20 | 37.67 | 38.09 | 1,439,492 | +0.19(+0.49%) |
Nov 05, 2019 | 37.49 | 38.10 | 37.40 | 37.91 | 1,602,699 | +0.47(+1.25%) |
Nov 04, 2019 | 36.66 | 37.45 | 36.58 | 37.44 | 1,711,338 | +1.20(+3.30%) |