Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.30 | 31.47 | 31.10 | 31.40 | 56,500 | -0.07(-0.22%) |
Oct 29, 2020 | 31.99 | 31.99 | 31.39 | 31.47 | 51,209 | -0.80(-2.48%) |
Oct 28, 2020 | 32.80 | 32.80 | 32.19 | 32.27 | 65,444 | -1.22(-3.64%) |
Oct 27, 2020 | 33.45 | 33.55 | 33.33 | 33.49 | 71,151 | +0.98(+3.01%) |
Oct 26, 2020 | 32.46 | 32.71 | 32.36 | 32.51 | 40,722 | -0.26(-0.79%) |
Oct 23, 2020 | 32.59 | 32.79 | 32.59 | 32.77 | 44,100 | +0.75(+2.34%) |
Oct 22, 2020 | 32.02 | 32.27 | 31.56 | 32.02 | 68,647 | -1.39(-4.16%) |
Oct 21, 2020 | 33.07 | 33.48 | 32.93 | 33.41 | 113,702 | +2.63(+8.54%) |
Oct 20, 2020 | 30.75 | 30.88 | 30.59 | 30.78 | 33,923 | -0.10(-0.32%) |
Oct 19, 2020 | 31.14 | 31.14 | 30.81 | 30.88 | 41,279 | +0.40(+1.31%) |
Oct 16, 2020 | 30.71 | 30.83 | 30.41 | 30.48 | 60,100 | -0.71(-2.28%) |
Oct 15, 2020 | 31.21 | 31.28 | 31.10 | 31.19 | 35,942 | +0.01(+0.03%) |
Oct 14, 2020 | 31.38 | 31.40 | 31.15 | 31.18 | 45,545 | -0.39(-1.24%) |
Oct 13, 2020 | 31.65 | 31.73 | 31.55 | 31.57 | 49,290 | -0.09(-0.28%) |
Oct 12, 2020 | 31.47 | 31.74 | 31.42 | 31.66 | 73,048 | +1.36(+4.49%) |
Oct 09, 2020 | 30.34 | 30.45 | 30.25 | 30.30 | 64,800 | -0.11(-0.36%) |
Oct 08, 2020 | 30.61 | 30.61 | 30.27 | 30.41 | 58,431 | +0.21(+0.70%) |
Oct 07, 2020 | 30.06 | 30.26 | 30.02 | 30.20 | 79,722 | +0.01(+0.03%) |
Oct 06, 2020 | 30.30 | 30.47 | 30.14 | 30.19 | 88,737 | -0.69(-2.23%) |
Oct 05, 2020 | 30.75 | 31.03 | 30.57 | 30.88 | 50,164 | +0.62(+2.05%) |
Oct 02, 2020 | 30.08 | 30.45 | 30.08 | 30.26 | 40,400 | -0.19(-0.62%) |
Oct 01, 2020 | 30.35 | 30.48 | 30.12 | 30.45 | 33,694 | +0.43(+1.43%) |
Sep 30, 2020 | 30.08 | 30.22 | 29.93 | 30.02 | 50,108 | -0.14(-0.46%) |
Sep 29, 2020 | 30.15 | 30.21 | 30.04 | 30.16 | 40,611 | -0.11(-0.36%) |
Sep 28, 2020 | 30.23 | 30.36 | 30.07 | 30.27 | 58,682 | -0.18(-0.59%) |
Sep 25, 2020 | 30.20 | 30.47 | 30.16 | 30.45 | 44,800 | +0.28(+0.93%) |
Sep 24, 2020 | 30.09 | 30.33 | 30.03 | 30.17 | 49,733 | +0.09(+0.30%) |
Sep 23, 2020 | 30.55 | 30.55 | 30.05 | 30.08 | 67,782 | -0.68(-2.21%) |
Sep 22, 2020 | 31.03 | 31.10 | 30.76 | 30.76 | 89,629 | -0.88(-2.78%) |
Sep 21, 2020 | 31.79 | 31.79 | 31.33 | 31.64 | 51,697 | -0.67(-2.07%) |
Sep 18, 2020 | 32.52 | 32.62 | 32.31 | 32.31 | 74,500 | -0.16(-0.49%) |
Sep 17, 2020 | 32.17 | 32.52 | 32.14 | 32.47 | 41,949 | +0.09(+0.28%) |
Sep 16, 2020 | 32.77 | 32.77 | 32.35 | 32.38 | 55,630 | -0.61(-1.85%) |
Sep 15, 2020 | 32.84 | 33.06 | 32.84 | 32.99 | 47,180 | -0.16(-0.48%) |
Sep 14, 2020 | 32.93 | 33.18 | 32.82 | 33.15 | 53,686 | +0.69(+2.13%) |
Sep 11, 2020 | 32.44 | 32.48 | 32.15 | 32.46 | 60,700 | +0.04(+0.12%) |
Sep 10, 2020 | 32.76 | 32.87 | 32.41 | 32.42 | 54,630 | -0.80(-2.41%) |
Sep 09, 2020 | 32.96 | 33.35 | 32.96 | 33.22 | 36,336 | +0.62(+1.90%) |
Sep 08, 2020 | 32.55 | 32.80 | 32.37 | 32.60 | 44,671 | +0.05(+0.15%) |
Sep 04, 2020 | 32.41 | 32.60 | 31.97 | 32.55 | 70,200 | +0.34(+1.06%) |
Sep 03, 2020 | 32.47 | 32.59 | 32.09 | 32.21 | 100,734 | +0.32(+1.00%) |
Sep 02, 2020 | 32.00 | 32.00 | 31.62 | 31.89 | 56,652 | -0.39(-1.21%) |
Sep 01, 2020 | 32.20 | 32.38 | 32.16 | 32.28 | 56,650 | -0.25(-0.77%) |
Aug 31, 2020 | 33.03 | 33.03 | 32.50 | 32.53 | 52,369 | -1.34(-3.96%) |
Aug 28, 2020 | 33.92 | 34.03 | 33.81 | 33.87 | 44,600 | +0.44(+1.32%) |
Aug 27, 2020 | 33.71 | 33.71 | 33.29 | 33.43 | 87,218 | -1.27(-3.66%) |
Aug 26, 2020 | 34.57 | 34.76 | 34.56 | 34.70 | 37,113 | -0.15(-0.43%) |
Aug 25, 2020 | 34.77 | 34.86 | 34.63 | 34.85 | 38,743 | +0.14(+0.40%) |
Aug 24, 2020 | 34.90 | 34.99 | 34.56 | 34.71 | 110,712 | -0.31(-0.89%) |
Aug 21, 2020 | 35.01 | 35.02 | 34.83 | 35.02 | 49,000 | -0.08(-0.23%) |
Aug 20, 2020 | 35.18 | 35.26 | 34.81 | 35.10 | 50,362 | +0.09(+0.26%) |
Aug 19, 2020 | 35.49 | 35.49 | 34.94 | 35.01 | 78,153 | -0.76(-2.12%) |
Aug 18, 2020 | 35.50 | 36.13 | 35.50 | 35.77 | 104,028 | +1.15(+3.32%) |
Aug 17, 2020 | 34.93 | 34.93 | 34.25 | 34.62 | 110,321 | -0.32(-0.92%) |
Aug 14, 2020 | 35.37 | 35.78 | 34.54 | 34.94 | 192,900 | +1.39(+4.14%) |
Aug 13, 2020 | 32.45 | 33.88 | 32.31 | 33.55 | 191,591 | +2.98(+9.75%) |
Aug 12, 2020 | 30.35 | 30.57 | 30.32 | 30.57 | 62,824 | +0.46(+1.53%) |
Aug 11, 2020 | 30.17 | 30.30 | 30.08 | 30.11 | 55,582 | +0.47(+1.59%) |
Aug 10, 2020 | 29.44 | 29.67 | 29.44 | 29.64 | 62,700 | +0.34(+1.16%) |
Aug 07, 2020 | 29.57 | 29.57 | 29.16 | 29.30 | 81,900 | -0.60(-2.01%) |
Aug 06, 2020 | 29.89 | 29.93 | 29.62 | 29.90 | 82,606 | -0.58(-1.90%) |
Aug 05, 2020 | 30.42 | 30.67 | 30.42 | 30.48 | 70,294 | +0.65(+2.18%) |
Aug 04, 2020 | 29.63 | 29.90 | 29.63 | 29.83 | 39,591 | +0.12(+0.40%) |
Aug 03, 2020 | 29.84 | 29.99 | 29.66 | 29.71 | 59,538 | +0.04(+0.13%) |
Jul 31, 2020 | 29.68 | 29.72 | 29.37 | 29.67 | 105,300 | +0.25(+0.85%) |
Jul 30, 2020 | 29.25 | 29.42 | 29.19 | 29.42 | 49,871 | -0.17(-0.57%) |
Jul 29, 2020 | 29.54 | 29.70 | 29.48 | 29.59 | 52,014 | +0.31(+1.06%) |
Jul 28, 2020 | 29.80 | 29.80 | 29.28 | 29.28 | 69,185 | -0.55(-1.84%) |
Jul 27, 2020 | 29.89 | 29.92 | 29.81 | 29.83 | 46,929 | +0.29(+0.98%) |
Jul 24, 2020 | 29.20 | 29.62 | 29.19 | 29.54 | 68,000 | +0.72(+2.50%) |
Jul 23, 2020 | 29.04 | 29.04 | 28.79 | 28.82 | 98,623 | -0.31(-1.06%) |
Jul 22, 2020 | 29.15 | 29.21 | 29.01 | 29.13 | 59,707 | -0.05(-0.17%) |
Jul 21, 2020 | 29.13 | 29.33 | 29.04 | 29.18 | 53,583 | +0.12(+0.41%) |
Jul 20, 2020 | 29.20 | 29.37 | 29.00 | 29.06 | 107,004 | -0.32(-1.09%) |
Jul 17, 2020 | 29.42 | 29.55 | 29.38 | 29.38 | 39,100 | +0.00(+0.00%) |
Jul 16, 2020 | 29.42 | 29.53 | 29.32 | 29.38 | 50,689 | -0.26(-0.88%) |
Jul 15, 2020 | 29.70 | 29.76 | 29.58 | 29.64 | 81,297 | -0.17(-0.57%) |
Jul 14, 2020 | 29.60 | 29.84 | 29.60 | 29.81 | 37,384 | -0.02(-0.07%) |
Jul 13, 2020 | 29.95 | 30.23 | 29.83 | 29.83 | 96,949 | -0.10(-0.33%) |
Jul 10, 2020 | 30.12 | 30.22 | 29.85 | 29.93 | 63,400 | -0.42(-1.38%) |
Jul 09, 2020 | 30.72 | 30.73 | 30.13 | 30.35 | 68,497 | -0.54(-1.75%) |
Jul 08, 2020 | 30.60 | 30.95 | 30.53 | 30.89 | 84,917 | +0.52(+1.71%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.36 | 30.37 | 117,435 | -1.32(-4.17%) |
Jul 06, 2020 | 31.01 | 31.72 | 31.01 | 31.69 | 200,609 | +2.27(+7.72%) |
Jul 02, 2020 | 29.00 | 29.52 | 29.00 | 29.42 | 92,800 | +1.27(+4.51%) |
Jul 01, 2020 | 28.24 | 28.39 | 28.10 | 28.15 | 56,845 | +0.08(+0.29%) |
Jun 30, 2020 | 27.99 | 28.15 | 27.95 | 28.07 | 91,920 | +0.19(+0.68%) |
Jun 29, 2020 | 28.11 | 28.11 | 27.62 | 27.88 | 106,036 | -0.43(-1.52%) |
Jun 26, 2020 | 28.52 | 28.53 | 28.05 | 28.31 | 158,400 | -0.79(-2.71%) |
Jun 25, 2020 | 29.19 | 29.39 | 29.06 | 29.10 | 126,777 | -0.20(-0.68%) |
Jun 24, 2020 | 29.58 | 29.58 | 29.27 | 29.30 | 125,577 | -0.42(-1.41%) |
Jun 23, 2020 | 29.67 | 29.85 | 29.59 | 29.72 | 98,636 | +0.45(+1.54%) |
Jun 22, 2020 | 29.37 | 29.37 | 29.01 | 29.27 | 107,921 | -0.31(-1.05%) |
Jun 19, 2020 | 29.66 | 29.78 | 29.51 | 29.58 | 157,400 | +0.38(+1.30%) |
Jun 18, 2020 | 29.31 | 29.38 | 29.19 | 29.20 | 111,306 | -0.29(-0.98%) |
Jun 17, 2020 | 29.85 | 29.85 | 29.48 | 29.49 | 91,254 | -0.42(-1.40%) |
Jun 16, 2020 | 30.03 | 30.27 | 29.72 | 29.91 | 106,038 | +0.57(+1.94%) |
Jun 15, 2020 | 29.23 | 29.54 | 29.13 | 29.34 | 118,400 | -0.22(-0.74%) |
Jun 12, 2020 | 30.16 | 30.17 | 29.39 | 29.56 | 145,000 | -0.26(-0.87%) |
Jun 11, 2020 | 30.40 | 30.59 | 29.79 | 29.82 | 169,400 | -1.90(-5.99%) |
Jun 10, 2020 | 31.67 | 31.85 | 31.46 | 31.72 | 148,610 | -0.11(-0.35%) |
Jun 09, 2020 | 31.19 | 31.94 | 31.19 | 31.83 | 78,906 | +0.24(+0.76%) |
Jun 08, 2020 | 31.83 | 31.83 | 31.19 | 31.59 | 112,364 | -0.41(-1.28%) |
Jun 05, 2020 | 31.86 | 32.05 | 31.75 | 32.00 | 131,000 | +1.02(+3.29%) |
Jun 04, 2020 | 31.25 | 31.25 | 30.91 | 30.98 | 87,700 | -0.38(-1.21%) |
Jun 03, 2020 | 30.91 | 31.50 | 30.91 | 31.36 | 116,722 | +0.48(+1.55%) |
Jun 02, 2020 | 30.68 | 31.00 | 30.45 | 30.88 | 256,410 | -0.32(-1.03%) |
Jun 01, 2020 | 31.59 | 31.59 | 31.08 | 31.20 | 100,895 | -0.56(-1.76%) |
May 29, 2020 | 31.50 | 31.77 | 31.05 | 31.76 | 317,600 | +0.55(+1.77%) |
May 28, 2020 | 31.53 | 31.62 | 31.10 | 31.21 | 363,900 | +0.37(+1.20%) |
May 27, 2020 | 30.91 | 30.98 | 30.58 | 30.84 | 253,537 | +1.26(+4.28%) |
May 26, 2020 | 30.34 | 30.34 | 29.55 | 29.57 | 116,233 | +0.35(+1.20%) |
May 22, 2020 | 29.52 | 29.52 | 29.09 | 29.22 | 86,132 | -0.88(-2.94%) |
May 21, 2020 | 30.42 | 30.42 | 30.04 | 30.10 | 102,348 | -0.09(-0.28%) |
May 20, 2020 | 30.67 | 30.67 | 30.06 | 30.19 | 87,796 | -0.25(-0.81%) |
May 19, 2020 | 30.92 | 30.92 | 30.44 | 30.44 | 108,653 | -0.48(-1.57%) |
May 18, 2020 | 30.73 | 31.08 | 30.55 | 30.92 | 76,915 | +1.05(+3.50%) |
May 15, 2020 | 29.44 | 29.89 | 29.39 | 29.88 | 70,988 | -0.03(-0.10%) |
May 14, 2020 | 30.09 | 30.09 | 29.48 | 29.90 | 89,118 | -0.68(-2.21%) |
May 13, 2020 | 31.06 | 31.06 | 30.47 | 30.58 | 73,782 | -0.57(-1.83%) |
May 12, 2020 | 31.17 | 31.46 | 31.10 | 31.15 | 72,180 | -0.23(-0.73%) |
May 11, 2020 | 31.55 | 31.59 | 31.25 | 31.38 | 77,373 | -0.42(-1.32%) |
May 08, 2020 | 31.75 | 31.95 | 31.62 | 31.80 | 118,629 | +0.20(+0.63%) |
May 07, 2020 | 31.80 | 32.14 | 31.52 | 31.60 | 89,539 | -0.25(-0.78%) |
May 06, 2020 | 31.95 | 32.15 | 31.76 | 31.84 | 105,030 | +0.18(+0.57%) |
May 05, 2020 | 31.76 | 31.84 | 31.57 | 31.66 | 103,241 | +0.38(+1.22%) |
May 04, 2020 | 31.13 | 31.31 | 30.94 | 31.28 | 110,922 | -0.05(-0.15%) |
May 01, 2020 | 31.39 | 31.56 | 31.17 | 31.33 | 143,028 | -0.62(-1.93%) |
Apr 30, 2020 | 32.73 | 32.73 | 31.95 | 31.95 | 85,213 | -0.66(-2.01%) |
Apr 29, 2020 | 32.87 | 32.87 | 32.57 | 32.60 | 137,734 | -0.07(-0.20%) |
Apr 28, 2020 | 33.01 | 33.09 | 32.55 | 32.67 | 172,433 | +0.07(+0.20%) |
Apr 27, 2020 | 32.63 | 32.80 | 32.45 | 32.60 | 187,999 | +0.58(+1.81%) |
Apr 24, 2020 | 32.16 | 32.28 | 30.14 | 32.02 | 172,895 | +0.73(+2.34%) |
Apr 23, 2020 | 31.76 | 31.87 | 31.11 | 31.29 | 149,064 | +0.16(+0.52%) |
Apr 22, 2020 | 31.19 | 31.36 | 30.98 | 31.13 | 87,337 | +0.36(+1.17%) |
Apr 21, 2020 | 30.94 | 31.00 | 30.55 | 30.77 | 181,675 | -0.37(-1.19%) |
Apr 20, 2020 | 30.82 | 31.49 | 30.79 | 31.14 | 151,769 | +0.32(+1.05%) |
Apr 17, 2020 | 31.33 | 31.33 | 30.70 | 30.82 | 98,647 | +0.39(+1.28%) |
Apr 16, 2020 | 30.81 | 30.81 | 30.22 | 30.43 | 94,551 | -0.40(-1.30%) |
Apr 15, 2020 | 31.09 | 31.09 | 30.43 | 30.83 | 88,194 | -0.89(-2.82%) |
Apr 14, 2020 | 31.38 | 32.10 | 31.38 | 31.72 | 272,317 | -0.27(-0.83%) |
Apr 13, 2020 | 31.57 | 32.29 | 31.38 | 31.99 | 165,307 | +0.09(+0.27%) |
Apr 09, 2020 | 32.51 | 32.64 | 31.44 | 31.90 | 217,592 | -0.12(-0.39%) |
Apr 08, 2020 | 32.12 | 32.48 | 31.79 | 32.02 | 103,305 | -0.37(-1.14%) |
Apr 07, 2020 | 33.59 | 33.84 | 32.31 | 32.40 | 79,378 | -0.07(-0.21%) |
Apr 06, 2020 | 33.14 | 33.26 | 32.31 | 32.46 | 167,294 | +1.66(+5.40%) |
Apr 03, 2020 | 30.99 | 31.05 | 30.21 | 30.80 | 116,841 | +1.26(+4.25%) |
Apr 02, 2020 | 29.03 | 29.61 | 28.81 | 29.54 | 178,406 | +1.53(+5.47%) |
Apr 01, 2020 | 28.36 | 28.70 | 27.92 | 28.01 | 118,347 | -1.01(-3.47%) |
Mar 31, 2020 | 28.72 | 29.26 | 28.72 | 29.02 | 121,719 | +0.30(+1.06%) |
Mar 30, 2020 | 28.40 | 28.92 | 28.20 | 28.72 | 179,527 | +0.76(+2.72%) |
Mar 27, 2020 | 28.05 | 28.30 | 27.85 | 27.96 | 111,688 | -0.74(-2.58%) |
Mar 26, 2020 | 28.48 | 28.84 | 28.17 | 28.70 | 142,035 | -0.25(-0.85%) |
Mar 25, 2020 | 28.88 | 29.47 | 28.57 | 28.94 | 127,676 | -0.20(-0.69%) |
Mar 24, 2020 | 28.70 | 29.15 | 28.06 | 29.14 | 154,603 | +3.05(+11.70%) |
Mar 23, 2020 | 26.50 | 26.60 | 25.73 | 26.09 | 130,869 | -0.69(-2.59%) |
Mar 20, 2020 | 27.78 | 27.84 | 26.67 | 26.79 | 176,997 | +1.33(+5.23%) |
Mar 19, 2020 | 25.65 | 25.98 | 25.35 | 25.45 | 231,043 | -0.87(-3.32%) |
Mar 18, 2020 | 26.88 | 26.88 | 25.76 | 26.33 | 171,759 | -1.78(-6.33%) |
Mar 17, 2020 | 27.96 | 28.48 | 27.48 | 28.11 | 149,837 | +0.42(+1.51%) |
Mar 16, 2020 | 29.51 | 29.67 | 27.69 | 27.69 | 240,451 | -3.34(-10.76%) |
Mar 13, 2020 | 31.19 | 31.19 | 30.17 | 31.03 | 165,534 | +1.06(+3.55%) |
Mar 12, 2020 | 31.02 | 31.02 | 29.78 | 29.96 | 165,534 | -3.35(-10.05%) |
Mar 11, 2020 | 33.78 | 34.17 | 33.19 | 33.31 | 162,723 | -1.75(-4.99%) |
Mar 10, 2020 | 34.80 | 35.12 | 34.12 | 35.06 | 126,389 | +0.73(+2.13%) |
Mar 09, 2020 | 34.46 | 35.01 | 34.15 | 34.33 | 121,100 | -1.32(-3.71%) |
Mar 06, 2020 | 35.79 | 35.90 | 35.50 | 35.65 | 175,840 | -0.54(-1.50%) |
Mar 05, 2020 | 35.92 | 36.59 | 35.92 | 36.19 | 209,115 | -0.43(-1.17%) |
Mar 04, 2020 | 36.20 | 36.67 | 36.11 | 36.62 | 122,274 | +0.75(+2.09%) |
Mar 03, 2020 | 36.28 | 36.62 | 35.74 | 35.87 | 217,515 | -0.74(-2.03%) |
Mar 02, 2020 | 36.29 | 36.65 | 35.95 | 36.61 | 140,733 | +0.60(+1.66%) |
Feb 28, 2020 | 35.56 | 36.16 | 35.11 | 36.01 | 156,174 | +0.16(+0.45%) |
Feb 27, 2020 | 36.60 | 36.60 | 35.70 | 35.85 | 123,012 | -0.87(-2.38%) |
Feb 26, 2020 | 36.92 | 37.02 | 36.56 | 36.72 | 131,495 | +0.59(+1.63%) |
Feb 25, 2020 | 37.07 | 37.07 | 36.04 | 36.13 | 222,862 | -1.42(-3.77%) |
Feb 24, 2020 | 37.93 | 37.94 | 37.40 | 37.55 | 81,472 | -1.20(-3.09%) |
Feb 21, 2020 | 38.69 | 38.99 | 38.53 | 38.75 | 77,824 | +0.14(+0.37%) |
Feb 20, 2020 | 38.60 | 38.77 | 38.48 | 38.60 | 54,834 | +0.00(+0.00%) |
Feb 19, 2020 | 38.52 | 38.94 | 38.52 | 38.60 | 66,028 | +0.32(+0.84%) |
Feb 18, 2020 | 38.20 | 38.31 | 38.14 | 38.28 | 39,090 | +0.05(+0.12%) |
Feb 14, 2020 | 38.22 | 38.32 | 38.08 | 38.23 | 36,703 | +0.20(+0.53%) |
Feb 13, 2020 | 38.16 | 38.22 | 38.03 | 38.03 | 34,129 | -0.43(-1.11%) |
Feb 12, 2020 | 38.29 | 38.51 | 38.22 | 38.46 | 47,066 | +0.28(+0.72%) |
Feb 11, 2020 | 38.19 | 38.39 | 38.13 | 38.19 | 61,449 | +0.06(+0.15%) |
Feb 10, 2020 | 38.09 | 38.25 | 37.97 | 38.13 | 68,041 | -0.14(-0.37%) |
Feb 07, 2020 | 38.48 | 38.50 | 38.25 | 38.27 | 33,653 | -0.08(-0.20%) |
Feb 06, 2020 | 38.22 | 38.44 | 38.14 | 38.35 | 46,672 | +0.88(+2.36%) |
Feb 05, 2020 | 37.63 | 37.67 | 37.28 | 37.46 | 64,889 | +0.00(+0.00%) |
Feb 04, 2020 | 37.36 | 37.57 | 37.14 | 37.46 | 91,688 | +0.25(+0.66%) |
Feb 03, 2020 | 37.12 | 37.34 | 37.09 | 37.22 | 48,748 | +0.41(+1.11%) |
Jan 31, 2020 | 37.46 | 37.46 | 36.76 | 36.81 | 86,868 | -0.72(-1.93%) |
Jan 30, 2020 | 37.37 | 37.63 | 37.11 | 37.53 | 62,708 | -0.30(-0.80%) |
Jan 29, 2020 | 37.88 | 38.01 | 37.72 | 37.83 | 62,632 | -0.06(-0.15%) |
Jan 28, 2020 | 38.03 | 38.17 | 37.75 | 37.89 | 71,222 | -0.06(-0.15%) |
Jan 27, 2020 | 38.02 | 38.07 | 37.63 | 37.95 | 80,510 | -0.41(-1.07%) |
Jan 24, 2020 | 38.54 | 38.66 | 38.25 | 38.36 | 69,831 | -0.03(-0.07%) |
Jan 23, 2020 | 38.75 | 38.75 | 38.08 | 38.39 | 116,700 | -0.60(-1.54%) |
Jan 22, 2020 | 39.22 | 39.45 | 38.97 | 38.99 | 90,857 | -0.07(-0.17%) |
Jan 21, 2020 | 39.27 | 39.41 | 39.05 | 39.05 | 99,043 | -0.22(-0.56%) |
Jan 17, 2020 | 39.06 | 39.34 | 39.04 | 39.27 | 60,787 | +0.03(+0.07%) |
Jan 16, 2020 | 39.18 | 39.38 | 39.09 | 39.24 | 111,519 | +0.85(+2.20%) |
Jan 15, 2020 | 38.57 | 38.59 | 38.38 | 38.40 | 64,826 | -0.35(-0.91%) |
Jan 14, 2020 | 38.60 | 38.89 | 38.54 | 38.75 | 114,152 | +0.20(+0.52%) |
Jan 13, 2020 | 38.20 | 38.59 | 38.03 | 38.55 | 96,778 | +0.69(+1.83%) |
Jan 10, 2020 | 38.10 | 38.17 | 37.85 | 37.85 | 72,776 | -0.38(-0.99%) |
Jan 09, 2020 | 38.21 | 38.33 | 38.09 | 38.23 | 69,251 | +0.03(+0.07%) |
Jan 08, 2020 | 38.08 | 38.35 | 38.05 | 38.21 | 66,821 | +0.02(+0.05%) |
Jan 07, 2020 | 38.27 | 38.30 | 38.09 | 38.19 | 73,960 | -0.22(-0.57%) |
Jan 06, 2020 | 38.51 | 38.60 | 38.29 | 38.41 | 81,500 | -0.53(-1.37%) |
Jan 03, 2020 | 39.02 | 39.06 | 38.69 | 38.94 | 107,271 | -0.55(-1.40%) |
Jan 02, 2020 | 39.25 | 39.51 | 39.16 | 39.49 | 56,613 | +0.32(+0.83%) |
Dec 31, 2019 | 39.24 | 39.31 | 38.99 | 39.17 | 62,785 | -0.05(-0.12%) |
Dec 30, 2019 | 39.50 | 39.83 | 39.19 | 39.21 | 87,756 | -0.34(-0.87%) |
Dec 27, 2019 | 39.58 | 39.76 | 39.27 | 39.56 | 129,671 | +0.68(+1.76%) |
Dec 26, 2019 | 38.70 | 39.12 | 38.70 | 38.87 | 76,473 | +0.20(+0.52%) |
Dec 24, 2019 | 38.69 | 38.80 | 38.63 | 38.67 | 52,268 | -0.02(-0.05%) |
Dec 23, 2019 | 38.38 | 38.77 | 38.19 | 38.69 | 167,350 | +0.71(+1.88%) |
Dec 20, 2019 | 38.20 | 38.45 | 37.98 | 37.98 | 121,468 | +0.28(+0.73%) |
Dec 19, 2019 | 37.61 | 37.81 | 37.43 | 37.70 | 62,169 | +0.13(+0.35%) |
Dec 18, 2019 | 37.89 | 37.96 | 37.47 | 37.57 | 76,403 | -0.17(-0.45%) |
Dec 17, 2019 | 37.68 | 37.86 | 37.60 | 37.74 | 72,794 | +0.13(+0.35%) |
Dec 16, 2019 | 37.49 | 37.68 | 37.44 | 37.61 | 82,718 | +0.29(+0.76%) |
Dec 13, 2019 | 37.58 | 37.72 | 37.31 | 37.32 | 74,353 | +0.13(+0.36%) |
Dec 12, 2019 | 36.97 | 37.29 | 36.86 | 37.19 | 59,221 | +0.39(+1.06%) |
Dec 11, 2019 | 36.91 | 37.14 | 36.75 | 36.80 | 76,369 | +0.07(+0.18%) |
Dec 10, 2019 | 36.50 | 36.79 | 36.45 | 36.73 | 121,120 | +0.29(+0.81%) |
Dec 09, 2019 | 36.32 | 36.57 | 36.30 | 36.44 | 85,652 | +0.33(+0.92%) |
Dec 06, 2019 | 36.34 | 36.51 | 36.10 | 36.10 | 80,453 | -0.06(-0.16%) |
Dec 05, 2019 | 36.30 | 36.37 | 36.06 | 36.16 | 79,197 | -0.23(-0.63%) |
Dec 04, 2019 | 36.31 | 36.64 | 36.31 | 36.39 | 80,652 | +0.37(+1.03%) |
Dec 03, 2019 | 35.79 | 36.19 | 35.79 | 36.02 | 100,864 | +0.22(+0.61%) |
Dec 02, 2019 | 35.96 | 36.15 | 35.77 | 35.80 | 71,506 | -0.23(-0.63%) |
Nov 29, 2019 | 36.42 | 36.42 | 35.79 | 36.03 | 79,191 | -1.13(-3.05%) |
Nov 27, 2019 | 37.23 | 37.31 | 37.11 | 37.16 | 74,248 | -0.27(-0.71%) |
Nov 26, 2019 | 37.49 | 37.50 | 37.21 | 37.43 | 54,771 | -0.30(-0.81%) |
Nov 25, 2019 | 37.63 | 37.82 | 37.61 | 37.73 | 60,905 | +0.47(+1.25%) |
Nov 22, 2019 | 37.51 | 37.51 | 37.21 | 37.26 | 151,967 | -0.16(-0.43%) |
Nov 21, 2019 | 37.37 | 37.49 | 37.27 | 37.43 | 70,629 | -0.41(-1.08%) |
Nov 20, 2019 | 37.64 | 38.04 | 37.64 | 37.83 | 57,531 | -0.16(-0.43%) |
Nov 19, 2019 | 38.69 | 39.10 | 37.99 | 38.00 | 59,989 | +0.44(+1.16%) |
Nov 18, 2019 | 37.77 | 38.02 | 37.53 | 37.56 | 74,642 | +0.27(+0.71%) |
Nov 15, 2019 | 37.41 | 37.44 | 37.17 | 37.29 | 70,462 | -0.03(-0.08%) |
Nov 14, 2019 | 37.40 | 37.53 | 37.22 | 37.32 | 92,454 | -0.71(-1.87%) |
Nov 13, 2019 | 38.46 | 38.46 | 38.00 | 38.03 | 117,926 | -1.30(-3.31%) |
Nov 12, 2019 | 39.26 | 39.39 | 38.89 | 39.34 | 110,433 | +0.08(+0.19%) |
Nov 11, 2019 | 39.51 | 39.51 | 39.10 | 39.26 | 63,314 | -1.02(-2.53%) |
Nov 08, 2019 | 40.39 | 40.57 | 40.15 | 40.28 | 40,489 | -0.48(-1.19%) |
Nov 07, 2019 | 41.11 | 41.11 | 40.70 | 40.76 | 56,175 | -0.06(-0.14%) |
Nov 06, 2019 | 40.86 | 41.00 | 40.71 | 40.82 | 54,494 | +0.32(+0.80%) |
Nov 05, 2019 | 40.70 | 41.11 | 40.39 | 40.50 | 43,618 | -0.14(-0.35%) |
Nov 04, 2019 | 41.02 | 41.24 | 40.49 | 40.64 | 68,510 | -0.25(-0.60%) |