Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.15 | 20.83 | 19.93 | 20.09 | 1,636,426 | +0.02(+0.10%) |
Sep 29, 2020 | 20.26 | 20.64 | 19.73 | 20.07 | 807,944 | -0.06(-0.30%) |
Sep 28, 2020 | 20.27 | 20.53 | 19.97 | 20.13 | 709,441 | +0.38(+1.92%) |
Sep 25, 2020 | 19.21 | 19.96 | 19.05 | 19.75 | 1,307,800 | +0.53(+2.76%) |
Sep 24, 2020 | 19.42 | 19.66 | 18.66 | 19.22 | 1,192,747 | -0.41(-2.09%) |
Sep 23, 2020 | 19.97 | 20.49 | 19.55 | 19.63 | 1,018,075 | -0.35(-1.75%) |
Sep 22, 2020 | 20.57 | 20.72 | 19.77 | 19.98 | 1,763,942 | -0.36(-1.77%) |
Sep 21, 2020 | 19.81 | 20.52 | 19.32 | 20.34 | 1,018,672 | -0.19(-0.93%) |
Sep 18, 2020 | 21.56 | 21.66 | 20.35 | 20.53 | 1,923,000 | -0.86(-4.02%) |
Sep 17, 2020 | 22.15 | 22.46 | 21.32 | 21.39 | 1,100,944 | -1.21(-5.35%) |
Sep 16, 2020 | 22.42 | 23.06 | 22.40 | 22.60 | 688,318 | +0.32(+1.44%) |
Sep 15, 2020 | 22.15 | 22.46 | 21.83 | 22.28 | 908,883 | +0.35(+1.60%) |
Sep 14, 2020 | 21.71 | 22.01 | 21.45 | 21.93 | 529,269 | +0.47(+2.19%) |
Sep 11, 2020 | 21.96 | 22.07 | 21.10 | 21.46 | 682,900 | -0.23(-1.06%) |
Sep 10, 2020 | 22.05 | 22.61 | 21.69 | 21.69 | 864,064 | -0.26(-1.18%) |
Sep 09, 2020 | 22.77 | 22.95 | 21.93 | 21.95 | 1,250,196 | -0.42(-1.88%) |
Sep 08, 2020 | 21.27 | 22.56 | 21.16 | 22.37 | 1,024,022 | +0.41(+1.87%) |
Sep 04, 2020 | 22.30 | 22.49 | 21.09 | 21.96 | 1,073,900 | -0.18(-0.81%) |
Sep 03, 2020 | 23.07 | 23.16 | 21.98 | 22.14 | 1,111,663 | -1.02(-4.40%) |
Sep 02, 2020 | 22.79 | 23.30 | 22.29 | 23.16 | 1,173,275 | +0.54(+2.39%) |
Sep 01, 2020 | 23.15 | 23.20 | 22.45 | 22.62 | 1,440,615 | -0.50(-2.16%) |
Aug 31, 2020 | 24.05 | 24.08 | 23.12 | 23.12 | 886,879 | -0.95(-3.95%) |
Aug 28, 2020 | 23.84 | 24.22 | 23.55 | 24.07 | 921,200 | +0.45(+1.91%) |
Aug 27, 2020 | 23.23 | 23.69 | 22.94 | 23.62 | 1,038,166 | +0.26(+1.11%) |
Aug 26, 2020 | 23.17 | 23.41 | 22.93 | 23.36 | 1,115,001 | +0.19(+0.82%) |
Aug 25, 2020 | 22.52 | 23.23 | 22.28 | 23.17 | 1,253,720 | +0.35(+1.53%) |
Aug 24, 2020 | 22.40 | 22.84 | 22.29 | 22.82 | 620,256 | +0.68(+3.07%) |
Aug 21, 2020 | 21.90 | 22.32 | 21.16 | 22.14 | 1,749,800 | -0.57(-2.51%) |
Aug 20, 2020 | 22.50 | 23.00 | 22.38 | 22.71 | 508,824 | -0.03(-0.13%) |
Aug 19, 2020 | 23.17 | 23.30 | 22.59 | 22.74 | 538,216 | -0.29(-1.26%) |
Aug 18, 2020 | 22.90 | 23.14 | 22.61 | 23.03 | 1,216,834 | +0.41(+1.81%) |
Aug 17, 2020 | 23.00 | 23.00 | 22.38 | 22.62 | 975,514 | -0.16(-0.70%) |
Aug 14, 2020 | 22.73 | 22.91 | 22.61 | 22.78 | 733,200 | -0.29(-1.26%) |
Aug 13, 2020 | 23.42 | 23.42 | 22.67 | 23.07 | 1,302,720 | -0.41(-1.75%) |
Aug 12, 2020 | 23.59 | 23.79 | 22.81 | 23.48 | 1,106,042 | +0.12(+0.51%) |
Aug 11, 2020 | 23.22 | 24.23 | 23.08 | 23.36 | 1,512,953 | +0.31(+1.34%) |
Aug 10, 2020 | 22.06 | 23.43 | 22.05 | 23.05 | 2,595,100 | +1.13(+5.16%) |
Aug 07, 2020 | 26.29 | 26.29 | 21.86 | 21.92 | 6,333,200 | -4.79(-17.93%) |
Aug 06, 2020 | 26.60 | 27.31 | 26.11 | 26.71 | 1,851,235 | +0.07(+0.26%) |
Aug 05, 2020 | 26.00 | 27.00 | 25.89 | 26.64 | 1,243,828 | +0.83(+3.22%) |
Aug 04, 2020 | 24.63 | 25.92 | 24.63 | 25.81 | 1,205,508 | +1.11(+4.49%) |
Aug 03, 2020 | 24.87 | 25.10 | 24.28 | 24.70 | 1,231,247 | -0.28(-1.12%) |
Jul 31, 2020 | 25.31 | 25.31 | 24.09 | 24.98 | 1,018,200 | -0.01(-0.04%) |
Jul 30, 2020 | 23.79 | 25.22 | 23.75 | 24.99 | 824,493 | +0.72(+2.97%) |
Jul 29, 2020 | 23.93 | 24.42 | 23.93 | 24.27 | 685,417 | +0.71(+3.01%) |
Jul 28, 2020 | 24.01 | 24.25 | 23.42 | 23.56 | 517,585 | -0.78(-3.20%) |
Jul 27, 2020 | 23.75 | 24.44 | 23.69 | 24.34 | 505,567 | +0.57(+2.40%) |
Jul 24, 2020 | 23.67 | 23.85 | 23.01 | 23.77 | 735,300 | -0.07(-0.29%) |
Jul 23, 2020 | 24.00 | 24.32 | 23.39 | 23.84 | 1,194,403 | -0.13(-0.54%) |
Jul 22, 2020 | 23.83 | 24.34 | 23.75 | 23.97 | 705,680 | +0.10(+0.42%) |
Jul 21, 2020 | 24.63 | 24.90 | 23.73 | 23.87 | 770,716 | +0.05(+0.21%) |
Jul 20, 2020 | 23.16 | 23.94 | 22.94 | 23.82 | 499,947 | +0.49(+2.10%) |
Jul 17, 2020 | 23.47 | 23.59 | 23.18 | 23.33 | 410,000 | -0.02(-0.09%) |
Jul 16, 2020 | 23.69 | 23.85 | 23.08 | 23.35 | 575,165 | -0.78(-3.23%) |
Jul 15, 2020 | 24.00 | 24.71 | 23.98 | 24.13 | 1,169,500 | +1.04(+4.50%) |
Jul 14, 2020 | 22.43 | 23.31 | 22.25 | 23.09 | 849,197 | +0.35(+1.54%) |
Jul 13, 2020 | 23.55 | 23.97 | 22.69 | 22.74 | 1,148,636 | -0.41(-1.77%) |
Jul 10, 2020 | 22.42 | 23.19 | 21.91 | 23.15 | 898,000 | +0.83(+3.72%) |
Jul 09, 2020 | 22.83 | 22.90 | 21.65 | 22.32 | 739,290 | -0.51(-2.23%) |
Jul 08, 2020 | 23.19 | 23.26 | 21.72 | 22.83 | 1,014,126 | -0.38(-1.64%) |
Jul 07, 2020 | 22.86 | 23.74 | 22.59 | 23.21 | 1,080,239 | +0.14(+0.61%) |
Jul 06, 2020 | 22.95 | 23.80 | 22.56 | 23.07 | 1,267,335 | +0.68(+3.04%) |
Jul 02, 2020 | 22.93 | 23.23 | 22.28 | 22.39 | 905,900 | +0.12(+0.54%) |
Jul 01, 2020 | 23.12 | 23.55 | 22.18 | 22.27 | 1,099,311 | -0.86(-3.72%) |
Jun 30, 2020 | 21.60 | 23.31 | 21.48 | 23.13 | 2,315,568 | +1.66(+7.73%) |
Jun 29, 2020 | 21.60 | 21.82 | 21.07 | 21.47 | 2,786,407 | +0.06(+0.28%) |
Jun 26, 2020 | 22.30 | 22.40 | 21.23 | 21.41 | 2,678,700 | -0.80(-3.60%) |
Jun 25, 2020 | 22.73 | 22.73 | 21.93 | 22.21 | 1,818,434 | -0.69(-3.01%) |
Jun 24, 2020 | 24.30 | 24.30 | 22.54 | 22.90 | 2,339,210 | -1.60(-6.53%) |
Jun 23, 2020 | 24.58 | 25.01 | 24.41 | 24.50 | 2,684,443 | +0.23(+0.95%) |
Jun 22, 2020 | 24.70 | 24.70 | 23.10 | 24.27 | 1,962,257 | -0.50(-2.02%) |
Jun 19, 2020 | 25.34 | 25.87 | 24.72 | 24.77 | 1,868,500 | -0.26(-1.04%) |
Jun 18, 2020 | 24.54 | 25.06 | 24.39 | 25.03 | 1,338,332 | +0.21(+0.85%) |
Jun 17, 2020 | 24.70 | 25.05 | 24.29 | 24.82 | 970,946 | +0.27(+1.10%) |
Jun 16, 2020 | 25.50 | 25.53 | 24.13 | 24.55 | 1,479,804 | +0.15(+0.61%) |
Jun 15, 2020 | 22.71 | 24.55 | 22.31 | 24.40 | 994,944 | +0.90(+3.83%) |
Jun 12, 2020 | 23.97 | 24.24 | 22.90 | 23.50 | 964,500 | +0.69(+3.02%) |
Jun 11, 2020 | 23.61 | 24.16 | 22.61 | 22.81 | 1,198,188 | -2.48(-9.81%) |
Jun 10, 2020 | 25.72 | 25.99 | 24.39 | 25.29 | 882,766 | -0.13(-0.51%) |
Jun 09, 2020 | 26.66 | 27.05 | 25.24 | 25.42 | 1,653,413 | -2.00(-7.29%) |
Jun 08, 2020 | 28.00 | 28.33 | 26.86 | 27.42 | 1,193,733 | +0.36(+1.33%) |
Jun 05, 2020 | 24.65 | 27.43 | 24.65 | 27.06 | 2,572,200 | +3.72(+15.94%) |
Jun 04, 2020 | 24.00 | 24.12 | 23.01 | 23.34 | 1,081,287 | -0.79(-3.27%) |
Jun 03, 2020 | 23.17 | 24.32 | 23.17 | 24.13 | 1,127,065 | +1.32(+5.79%) |
Jun 02, 2020 | 22.45 | 22.97 | 22.09 | 22.81 | 804,028 | +0.62(+2.79%) |
Jun 01, 2020 | 21.19 | 22.30 | 21.05 | 22.19 | 1,212,868 | +0.45(+2.07%) |
May 29, 2020 | 21.57 | 21.92 | 21.21 | 21.74 | 1,005,400 | +0.01(+0.05%) |
May 28, 2020 | 22.31 | 22.53 | 21.59 | 21.73 | 729,309 | -0.47(-2.12%) |
May 27, 2020 | 23.10 | 23.37 | 21.61 | 22.20 | 1,958,236 | -0.27(-1.20%) |
May 26, 2020 | 21.50 | 22.63 | 21.29 | 22.47 | 1,309,094 | +1.64(+7.87%) |
May 22, 2020 | 21.04 | 21.26 | 20.34 | 20.83 | 816,800 | -0.21(-1.00%) |
May 21, 2020 | 20.81 | 21.60 | 20.36 | 21.04 | 1,695,469 | -0.78(-3.57%) |
May 20, 2020 | 21.57 | 22.28 | 21.27 | 21.82 | 975,103 | +0.94(+4.50%) |
May 19, 2020 | 21.31 | 21.80 | 20.64 | 20.88 | 1,122,407 | -0.43(-2.02%) |
May 18, 2020 | 20.60 | 21.54 | 20.50 | 21.31 | 1,772,023 | +1.80(+9.23%) |
May 15, 2020 | 19.26 | 19.66 | 18.81 | 19.51 | 965,200 | +0.26(+1.35%) |
May 14, 2020 | 18.76 | 19.38 | 17.84 | 19.25 | 1,970,686 | +0.08(+0.42%) |
May 13, 2020 | 22.31 | 22.31 | 18.56 | 19.17 | 2,787,784 | -3.22(-14.38%) |
May 12, 2020 | 22.34 | 23.40 | 22.24 | 22.39 | 1,207,218 | +0.24(+1.08%) |
May 11, 2020 | 22.58 | 23.12 | 22.03 | 22.15 | 1,290,116 | -1.30(-5.54%) |
May 08, 2020 | 21.79 | 23.60 | 21.60 | 23.45 | 2,264,500 | +0.54(+2.36%) |
May 07, 2020 | 22.61 | 23.52 | 22.47 | 22.91 | 2,249,445 | +0.79(+3.57%) |
May 06, 2020 | 22.04 | 22.74 | 21.90 | 22.12 | 980,046 | +0.13(+0.59%) |
May 05, 2020 | 23.31 | 24.09 | 21.80 | 21.99 | 1,153,050 | -0.72(-3.17%) |
May 04, 2020 | 22.21 | 22.83 | 21.35 | 22.71 | 1,309,767 | +0.56(+2.53%) |
May 01, 2020 | 21.49 | 22.15 | 20.55 | 22.15 | 1,448,800 | -0.20(-0.89%) |
Apr 30, 2020 | 23.06 | 23.85 | 22.04 | 22.35 | 1,455,425 | -2.08(-8.51%) |
Apr 29, 2020 | 21.43 | 24.53 | 21.25 | 24.43 | 2,457,197 | +4.03(+19.75%) |
Apr 28, 2020 | 21.60 | 21.79 | 20.17 | 20.40 | 1,272,915 | -0.71(-3.36%) |
Apr 27, 2020 | 20.76 | 21.30 | 20.42 | 21.11 | 903,967 | +0.75(+3.68%) |
Apr 24, 2020 | 19.68 | 20.63 | 19.34 | 20.36 | 930,800 | +0.63(+3.19%) |
Apr 23, 2020 | 19.30 | 20.13 | 18.92 | 19.73 | 1,164,087 | +0.55(+2.87%) |
Apr 22, 2020 | 19.77 | 19.99 | 19.09 | 19.18 | 1,782,322 | +0.08(+0.42%) |
Apr 21, 2020 | 19.22 | 19.73 | 19.02 | 19.10 | 1,063,510 | -0.89(-4.45%) |
Apr 20, 2020 | 19.29 | 20.41 | 19.02 | 19.99 | 838,828 | +0.29(+1.47%) |
Apr 17, 2020 | 19.07 | 19.83 | 18.87 | 19.70 | 1,349,100 | +1.36(+7.42%) |
Apr 16, 2020 | 18.60 | 18.79 | 17.92 | 18.34 | 1,387,478 | -0.25(-1.34%) |
Apr 15, 2020 | 19.09 | 19.09 | 18.26 | 18.59 | 1,783,053 | -0.92(-4.72%) |
Apr 14, 2020 | 19.61 | 19.75 | 19.26 | 19.51 | 1,595,474 | +0.37(+1.93%) |
Apr 13, 2020 | 19.53 | 19.53 | 18.84 | 19.14 | 1,970,478 | -0.55(-2.79%) |
Apr 09, 2020 | 22.20 | 22.93 | 19.17 | 19.69 | 3,065,600 | -1.95(-9.01%) |
Apr 08, 2020 | 20.25 | 21.94 | 19.69 | 21.64 | 1,775,599 | +2.18(+11.20%) |
Apr 07, 2020 | 20.23 | 21.74 | 19.26 | 19.46 | 1,718,387 | +0.07(+0.36%) |
Apr 06, 2020 | 17.92 | 19.50 | 17.66 | 19.39 | 1,981,248 | +2.26(+13.19%) |
Apr 03, 2020 | 17.45 | 17.69 | 16.61 | 17.13 | 1,414,100 | -0.52(-2.95%) |
Apr 02, 2020 | 17.02 | 18.48 | 16.69 | 17.65 | 1,369,820 | +0.71(+4.19%) |
Apr 01, 2020 | 17.01 | 18.77 | 16.16 | 16.94 | 1,854,932 | -1.09(-6.05%) |
Mar 31, 2020 | 17.30 | 18.63 | 17.12 | 18.03 | 1,793,691 | +0.50(+2.85%) |
Mar 30, 2020 | 18.24 | 19.25 | 17.21 | 17.53 | 2,115,086 | -1.11(-5.95%) |
Mar 27, 2020 | 20.50 | 20.67 | 18.00 | 18.64 | 2,506,600 | -3.15(-14.46%) |
Mar 26, 2020 | 21.22 | 23.08 | 20.84 | 21.79 | 1,729,479 | +0.73(+3.47%) |
Mar 25, 2020 | 20.79 | 21.85 | 19.36 | 21.06 | 1,359,840 | +0.42(+2.03%) |
Mar 24, 2020 | 19.61 | 20.72 | 18.02 | 20.64 | 1,324,995 | +2.13(+11.51%) |
Mar 23, 2020 | 17.75 | 18.66 | 17.12 | 18.51 | 1,366,174 | +0.71(+3.99%) |
Mar 20, 2020 | 16.79 | 18.54 | 16.79 | 17.80 | 2,256,700 | +1.09(+6.52%) |
Mar 19, 2020 | 14.49 | 16.93 | 12.88 | 16.71 | 2,925,002 | +2.25(+15.56%) |
Mar 18, 2020 | 15.00 | 16.87 | 14.00 | 14.46 | 2,605,140 | -3.07(-17.51%) |
Mar 17, 2020 | 18.06 | 18.70 | 16.97 | 17.53 | 1,907,518 | -0.15(-0.85%) |
Mar 16, 2020 | 20.30 | 21.01 | 17.45 | 17.68 | 2,153,787 | -5.86(-24.89%) |
Mar 13, 2020 | 22.81 | 23.54 | 19.82 | 23.54 | 1,731,800 | +2.08(+9.69%) |
Mar 12, 2020 | 21.21 | 23.44 | 19.29 | 21.46 | 1,928,563 | -2.54(-10.58%) |
Mar 11, 2020 | 26.87 | 26.97 | 23.58 | 24.00 | 2,028,966 | -3.81(-13.70%) |
Mar 10, 2020 | 27.35 | 27.81 | 25.77 | 27.81 | 1,004,561 | +1.41(+5.34%) |
Mar 09, 2020 | 26.64 | 27.19 | 25.75 | 26.40 | 1,488,016 | -2.54(-8.78%) |
Mar 06, 2020 | 28.02 | 29.01 | 27.89 | 28.94 | 1,233,400 | -0.20(-0.69%) |
Mar 05, 2020 | 30.71 | 30.89 | 28.94 | 29.14 | 1,160,601 | -2.25(-7.17%) |
Mar 04, 2020 | 30.94 | 31.42 | 30.28 | 31.39 | 852,738 | +0.80(+2.62%) |
Mar 03, 2020 | 31.62 | 32.16 | 29.99 | 30.59 | 1,212,909 | -1.06(-3.35%) |
Mar 02, 2020 | 31.43 | 31.75 | 30.30 | 31.65 | 1,151,226 | +0.38(+1.22%) |
Feb 28, 2020 | 30.69 | 31.28 | 30.02 | 31.27 | 1,349,700 | -0.13(-0.41%) |
Feb 27, 2020 | 32.11 | 32.28 | 30.94 | 31.40 | 1,463,315 | -1.54(-4.68%) |
Feb 26, 2020 | 33.68 | 34.07 | 32.69 | 32.94 | 1,185,069 | -0.57(-1.70%) |
Feb 25, 2020 | 33.00 | 34.48 | 33.00 | 33.51 | 2,641,426 | +1.09(+3.36%) |
Feb 24, 2020 | 32.90 | 33.28 | 32.21 | 32.42 | 1,027,267 | -1.58(-4.65%) |
Feb 21, 2020 | 33.91 | 34.45 | 33.89 | 34.00 | 786,900 | -0.64(-1.85%) |
Feb 20, 2020 | 33.94 | 34.65 | 33.86 | 34.64 | 637,648 | +0.60(+1.76%) |
Feb 19, 2020 | 34.63 | 34.75 | 34.01 | 34.04 | 678,854 | -0.53(-1.53%) |
Feb 18, 2020 | 35.13 | 35.43 | 33.54 | 34.57 | 1,272,568 | -0.66(-1.87%) |
Feb 14, 2020 | 33.40 | 35.24 | 32.79 | 35.23 | 5,258,600 | -1.27(-3.48%) |
Feb 13, 2020 | 35.21 | 36.86 | 34.95 | 36.50 | 1,626,052 | +1.14(+3.22%) |
Feb 12, 2020 | 35.00 | 35.38 | 34.66 | 35.36 | 957,511 | +0.60(+1.73%) |
Feb 11, 2020 | 34.56 | 34.87 | 34.17 | 34.76 | 464,280 | +0.56(+1.64%) |
Feb 10, 2020 | 33.80 | 34.40 | 33.80 | 34.20 | 797,772 | +0.14(+0.41%) |
Feb 07, 2020 | 34.13 | 34.50 | 33.95 | 34.06 | 443,400 | -0.06(-0.18%) |
Feb 06, 2020 | 34.78 | 34.92 | 34.00 | 34.12 | 787,251 | -0.54(-1.56%) |
Feb 05, 2020 | 34.38 | 34.98 | 34.00 | 34.66 | 651,857 | +0.64(+1.88%) |
Feb 04, 2020 | 33.50 | 34.18 | 33.25 | 34.02 | 659,095 | +1.08(+3.28%) |
Feb 03, 2020 | 32.70 | 33.08 | 32.23 | 32.94 | 1,287,447 | +0.34(+1.04%) |
Jan 31, 2020 | 34.53 | 34.65 | 32.57 | 32.60 | 1,445,800 | -2.17(-6.24%) |
Jan 30, 2020 | 35.00 | 35.11 | 34.18 | 34.77 | 470,629 | -0.62(-1.75%) |
Jan 29, 2020 | 35.67 | 35.89 | 35.27 | 35.39 | 506,923 | -0.02(-0.06%) |
Jan 28, 2020 | 35.66 | 35.89 | 35.29 | 35.41 | 478,877 | +0.06(+0.17%) |
Jan 27, 2020 | 35.30 | 35.88 | 34.59 | 35.35 | 707,517 | -0.77(-2.13%) |
Jan 24, 2020 | 35.85 | 36.20 | 35.74 | 36.12 | 476,200 | +0.19(+0.53%) |
Jan 23, 2020 | 35.61 | 36.15 | 35.28 | 35.93 | 635,579 | +0.12(+0.34%) |
Jan 22, 2020 | 35.56 | 36.01 | 35.19 | 35.81 | 554,058 | +0.48(+1.36%) |
Jan 21, 2020 | 36.18 | 36.22 | 35.22 | 35.33 | 788,966 | -1.18(-3.23%) |
Jan 17, 2020 | 37.34 | 37.42 | 36.42 | 36.51 | 423,500 | -0.73(-1.96%) |
Jan 16, 2020 | 37.14 | 37.49 | 36.80 | 37.24 | 489,135 | +0.29(+0.78%) |
Jan 15, 2020 | 36.64 | 37.25 | 36.35 | 36.95 | 566,547 | +0.36(+0.98%) |
Jan 14, 2020 | 36.23 | 36.62 | 36.05 | 36.59 | 560,756 | +0.36(+0.99%) |
Jan 13, 2020 | 35.35 | 36.41 | 35.32 | 36.23 | 586,598 | +0.95(+2.69%) |
Jan 10, 2020 | 35.24 | 35.37 | 34.68 | 35.28 | 416,300 | +0.12(+0.34%) |
Jan 09, 2020 | 35.85 | 36.02 | 35.07 | 35.16 | 633,574 | -0.38(-1.07%) |
Jan 08, 2020 | 34.46 | 35.81 | 34.38 | 35.54 | 1,356,304 | +0.97(+2.81%) |
Jan 07, 2020 | 34.35 | 34.80 | 34.02 | 34.57 | 370,839 | +0.13(+0.38%) |
Jan 06, 2020 | 34.42 | 34.69 | 34.10 | 34.44 | 449,617 | -0.28(-0.81%) |
Jan 03, 2020 | 34.35 | 35.20 | 34.33 | 34.72 | 534,300 | -0.05(-0.14%) |
Jan 02, 2020 | 35.00 | 35.25 | 34.40 | 34.77 | 684,086 | -0.06(-0.17%) |
Dec 31, 2019 | 34.58 | 35.13 | 34.35 | 34.83 | 682,000 | +0.25(+0.72%) |
Dec 30, 2019 | 34.78 | 35.05 | 34.53 | 34.58 | 953,760 | -0.27(-0.77%) |
Dec 27, 2019 | 34.74 | 35.00 | 34.56 | 34.85 | 658,800 | +0.19(+0.55%) |
Dec 26, 2019 | 34.20 | 34.74 | 34.15 | 34.66 | 500,759 | +0.60(+1.76%) |
Dec 24, 2019 | 34.08 | 34.38 | 33.85 | 34.06 | 179,800 | -0.15(-0.44%) |
Dec 23, 2019 | 34.00 | 34.31 | 33.80 | 34.21 | 547,836 | +0.18(+0.53%) |
Dec 20, 2019 | 34.10 | 34.36 | 33.92 | 34.03 | 1,306,800 | -0.08(-0.23%) |
Dec 19, 2019 | 34.18 | 34.60 | 33.99 | 34.11 | 767,365 | -0.03(-0.09%) |
Dec 18, 2019 | 33.96 | 34.25 | 33.85 | 34.14 | 567,552 | +0.14(+0.41%) |
Dec 17, 2019 | 33.74 | 34.08 | 33.25 | 34.00 | 859,267 | +0.22(+0.65%) |
Dec 16, 2019 | 33.65 | 34.19 | 33.65 | 33.78 | 596,594 | +0.23(+0.69%) |
Dec 13, 2019 | 33.24 | 33.63 | 32.83 | 33.55 | 787,800 | +0.16(+0.48%) |
Dec 12, 2019 | 32.79 | 33.51 | 32.54 | 33.39 | 712,056 | +0.68(+2.08%) |
Dec 11, 2019 | 33.20 | 33.25 | 32.60 | 32.71 | 848,653 | -0.32(-0.97%) |
Dec 10, 2019 | 32.96 | 33.35 | 32.82 | 33.03 | 826,581 | -0.05(-0.15%) |
Dec 09, 2019 | 33.21 | 33.56 | 32.95 | 33.08 | 482,756 | -0.30(-0.90%) |
Dec 06, 2019 | 33.56 | 34.00 | 33.32 | 33.38 | 630,800 | -0.04(-0.12%) |
Dec 05, 2019 | 34.32 | 34.32 | 33.23 | 33.42 | 932,538 | -0.76(-2.22%) |
Dec 04, 2019 | 34.00 | 34.64 | 33.77 | 34.18 | 826,303 | +0.52(+1.54%) |
Dec 03, 2019 | 32.99 | 33.73 | 32.86 | 33.66 | 853,115 | +0.19(+0.57%) |
Dec 02, 2019 | 34.59 | 34.68 | 33.24 | 33.47 | 1,316,790 | -1.21(-3.49%) |
Nov 29, 2019 | 35.01 | 35.06 | 34.51 | 34.68 | 214,400 | -0.53(-1.51%) |
Nov 27, 2019 | 35.31 | 35.43 | 35.01 | 35.21 | 367,400 | +0.08(+0.23%) |
Nov 26, 2019 | 35.00 | 35.37 | 34.66 | 35.13 | 528,360 | +0.12(+0.34%) |
Nov 25, 2019 | 35.30 | 35.52 | 34.90 | 35.01 | 495,659 | -0.25(-0.71%) |
Nov 22, 2019 | 34.23 | 35.43 | 34.22 | 35.26 | 1,159,900 | +1.12(+3.28%) |
Nov 21, 2019 | 34.11 | 34.63 | 33.85 | 34.14 | 654,644 | -0.09(-0.26%) |
Nov 20, 2019 | 34.25 | 34.79 | 33.96 | 34.23 | 682,796 | -0.12(-0.35%) |
Nov 19, 2019 | 34.85 | 34.97 | 34.24 | 34.35 | 678,707 | -0.43(-1.24%) |
Nov 18, 2019 | 34.55 | 35.06 | 34.38 | 34.78 | 660,208 | +0.17(+0.49%) |
Nov 15, 2019 | 34.57 | 34.82 | 34.20 | 34.61 | 1,331,200 | +0.34(+0.99%) |
Nov 14, 2019 | 35.50 | 35.50 | 34.13 | 34.27 | 1,114,132 | -1.29(-3.63%) |
Nov 13, 2019 | 35.62 | 36.03 | 35.41 | 35.56 | 894,431 | -0.21(-0.59%) |
Nov 12, 2019 | 36.05 | 36.59 | 35.59 | 35.77 | 1,491,257 | -0.29(-0.80%) |
Nov 11, 2019 | 34.44 | 36.28 | 34.36 | 36.06 | 1,954,158 | +1.29(+3.71%) |
Nov 08, 2019 | 33.35 | 35.92 | 33.18 | 34.77 | 5,134,600 | +4.65(+15.44%) |
Nov 07, 2019 | 32.90 | 33.14 | 30.12 | 30.12 | 4,715,864 | -2.59(-7.92%) |
Nov 06, 2019 | 33.02 | 33.26 | 32.34 | 32.71 | 1,108,433 | -0.45(-1.36%) |
Nov 05, 2019 | 34.30 | 34.75 | 32.97 | 33.16 | 1,321,858 | -1.08(-3.15%) |
Nov 04, 2019 | 35.13 | 35.53 | 34.21 | 34.24 | 1,495,857 | -0.82(-2.34%) |
Nov 01, 2019 | 34.60 | 35.28 | 34.47 | 35.06 | 861,000 | +0.55(+1.59%) |
Oct 31, 2019 | 34.71 | 34.74 | 34.23 | 34.51 | 974,922 | -0.34(-0.98%) |
Oct 30, 2019 | 34.24 | 34.87 | 33.94 | 34.85 | 694,424 | +0.53(+1.54%) |
Oct 29, 2019 | 34.82 | 34.99 | 34.27 | 34.32 | 969,919 | -0.59(-1.69%) |
Oct 28, 2019 | 34.74 | 35.17 | 34.42 | 34.91 | 1,038,521 | +0.22(+0.63%) |
Oct 25, 2019 | 33.52 | 35.15 | 33.45 | 34.69 | 1,354,300 | +1.18(+3.52%) |
Oct 24, 2019 | 33.48 | 33.85 | 33.30 | 33.51 | 1,225,990 | -0.02(-0.06%) |
Oct 23, 2019 | 33.67 | 33.79 | 33.11 | 33.53 | 1,030,345 | -0.31(-0.92%) |
Oct 22, 2019 | 33.45 | 34.15 | 33.05 | 33.84 | 617,284 | +0.39(+1.17%) |
Oct 21, 2019 | 33.22 | 33.87 | 33.13 | 33.45 | 776,781 | +0.52(+1.58%) |
Oct 18, 2019 | 33.12 | 33.45 | 32.55 | 32.93 | 805,600 | -0.23(-0.69%) |
Oct 17, 2019 | 33.85 | 33.93 | 33.10 | 33.16 | 561,930 | -0.45(-1.34%) |
Oct 16, 2019 | 33.13 | 33.76 | 33.05 | 33.61 | 469,515 | +0.52(+1.57%) |
Oct 15, 2019 | 32.83 | 33.21 | 32.60 | 33.09 | 607,785 | +0.28(+0.85%) |
Oct 14, 2019 | 32.57 | 32.94 | 32.44 | 32.81 | 454,828 | +0.09(+0.28%) |
Oct 11, 2019 | 32.74 | 33.30 | 32.51 | 32.72 | 828,700 | +0.50(+1.55%) |
Oct 10, 2019 | 32.55 | 32.91 | 32.17 | 32.22 | 590,742 | -0.42(-1.29%) |
Oct 09, 2019 | 33.08 | 33.08 | 32.48 | 32.64 | 502,325 | -0.11(-0.34%) |
Oct 08, 2019 | 32.96 | 33.15 | 32.61 | 32.75 | 754,718 | -0.53(-1.59%) |
Oct 07, 2019 | 33.27 | 33.96 | 33.22 | 33.28 | 521,542 | -0.12(-0.36%) |
Oct 04, 2019 | 33.41 | 33.50 | 32.81 | 33.40 | 506,300 | +0.29(+0.88%) |
Oct 03, 2019 | 33.15 | 33.45 | 32.31 | 33.11 | 1,186,498 | -0.22(-0.66%) |
Oct 02, 2019 | 34.34 | 34.68 | 32.75 | 33.33 | 1,012,128 | -1.53(-4.39%) |