Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.94 | 35.07 | 34.41 | 34.63 | 238,561 | -0.75(-2.13%) |
Oct 29, 2020 | 35.78 | 35.82 | 34.95 | 35.38 | 386,570 | -0.74(-2.06%) |
Oct 28, 2020 | 36.08 | 36.59 | 35.98 | 36.13 | 2,155,625 | -1.01(-2.73%) |
Oct 27, 2020 | 36.97 | 37.25 | 36.70 | 37.14 | 639,799 | +0.34(+0.94%) |
Oct 26, 2020 | 36.88 | 36.97 | 36.62 | 36.80 | 226,739 | -0.22(-0.59%) |
Oct 23, 2020 | 37.03 | 37.15 | 36.71 | 37.01 | 383,951 | +0.66(+1.82%) |
Oct 22, 2020 | 35.77 | 36.46 | 35.75 | 36.35 | 206,592 | +0.36(+1.01%) |
Oct 21, 2020 | 36.04 | 36.28 | 35.95 | 35.99 | 126,082 | -0.03(-0.08%) |
Oct 20, 2020 | 36.07 | 36.26 | 35.97 | 36.02 | 334,351 | -1.55(-4.12%) |
Oct 19, 2020 | 38.04 | 38.07 | 37.51 | 37.57 | 90,430 | -0.43(-1.14%) |
Oct 16, 2020 | 37.72 | 38.11 | 37.67 | 38.00 | 113,374 | +0.56(+1.50%) |
Oct 15, 2020 | 37.34 | 37.55 | 37.11 | 37.44 | 276,901 | -1.32(-3.41%) |
Oct 14, 2020 | 38.81 | 38.96 | 38.62 | 38.76 | 175,585 | +0.37(+0.97%) |
Oct 13, 2020 | 38.29 | 38.41 | 38.19 | 38.39 | 147,597 | -0.49(-1.26%) |
Oct 12, 2020 | 39.03 | 39.12 | 38.80 | 38.88 | 113,443 | -0.23(-0.58%) |
Oct 09, 2020 | 39.05 | 39.30 | 38.98 | 39.11 | 86,107 | -0.02(-0.05%) |
Oct 08, 2020 | 38.91 | 39.19 | 38.84 | 39.12 | 136,758 | +0.00(+0.00%) |
Oct 07, 2020 | 39.04 | 39.18 | 38.85 | 39.12 | 132,723 | +0.25(+0.65%) |
Oct 06, 2020 | 39.02 | 39.30 | 38.74 | 38.87 | 146,163 | +0.30(+0.77%) |
Oct 05, 2020 | 38.13 | 38.63 | 38.13 | 38.57 | 110,151 | +1.07(+2.85%) |
Oct 02, 2020 | 37.34 | 37.72 | 37.27 | 37.50 | 159,740 | -0.42(-1.10%) |
Oct 01, 2020 | 38.22 | 38.24 | 37.81 | 37.92 | 296,672 | -0.56(-1.46%) |
Sep 30, 2020 | 38.31 | 38.53 | 38.17 | 38.48 | 143,036 | +0.05(+0.12%) |
Sep 29, 2020 | 38.25 | 38.53 | 38.25 | 38.44 | 123,372 | +0.23(+0.59%) |
Sep 28, 2020 | 38.23 | 38.27 | 38.05 | 38.21 | 139,077 | +0.42(+1.10%) |
Sep 25, 2020 | 37.18 | 37.95 | 37.15 | 37.79 | 130,265 | +0.14(+0.36%) |
Sep 24, 2020 | 37.57 | 37.89 | 37.23 | 37.66 | 146,082 | +0.11(+0.29%) |
Sep 23, 2020 | 38.17 | 38.17 | 37.49 | 37.55 | 136,862 | -0.31(-0.81%) |
Sep 22, 2020 | 37.77 | 37.88 | 37.57 | 37.86 | 149,207 | +0.38(+1.02%) |
Sep 21, 2020 | 37.54 | 37.57 | 36.95 | 37.47 | 207,892 | -1.35(-3.48%) |
Sep 18, 2020 | 38.74 | 38.99 | 38.56 | 38.82 | 215,931 | -0.12(-0.30%) |
Sep 17, 2020 | 38.73 | 39.00 | 38.60 | 38.94 | 197,858 | +0.53(+1.39%) |
Sep 16, 2020 | 38.75 | 38.89 | 38.36 | 38.41 | 269,809 | -0.47(-1.21%) |
Sep 15, 2020 | 39.05 | 39.16 | 38.79 | 38.88 | 118,179 | +0.20(+0.52%) |
Sep 14, 2020 | 38.61 | 38.82 | 38.53 | 38.68 | 128,353 | +0.06(+0.16%) |
Sep 11, 2020 | 38.80 | 38.82 | 38.38 | 38.62 | 136,668 | +0.34(+0.88%) |
Sep 10, 2020 | 39.01 | 39.01 | 38.26 | 38.28 | 179,737 | -0.10(-0.26%) |
Sep 09, 2020 | 38.09 | 38.56 | 38.07 | 38.38 | 103,083 | +0.82(+2.19%) |
Sep 08, 2020 | 37.54 | 37.90 | 37.40 | 37.56 | 131,278 | -0.58(-1.52%) |
Sep 04, 2020 | 38.08 | 38.20 | 37.37 | 38.14 | 212,508 | -0.12(-0.31%) |
Sep 03, 2020 | 39.19 | 39.19 | 38.04 | 38.25 | 192,094 | -0.76(-1.95%) |
Sep 02, 2020 | 38.83 | 39.06 | 38.71 | 39.01 | 293,050 | +0.91(+2.40%) |
Sep 01, 2020 | 38.65 | 38.69 | 37.97 | 38.10 | 99,153 | -0.29(-0.76%) |
Aug 31, 2020 | 38.43 | 38.72 | 38.38 | 38.39 | 123,140 | +0.12(+0.31%) |
Aug 28, 2020 | 38.24 | 38.31 | 38.04 | 38.27 | 124,414 | +0.06(+0.16%) |
Aug 27, 2020 | 38.68 | 38.69 | 38.06 | 38.21 | 89,952 | -0.39(-1.02%) |
Aug 26, 2020 | 38.44 | 38.65 | 38.43 | 38.60 | 93,447 | -0.12(-0.30%) |
Aug 25, 2020 | 38.86 | 38.88 | 38.46 | 38.72 | 131,065 | +0.39(+1.02%) |
Aug 24, 2020 | 38.91 | 38.91 | 38.22 | 38.33 | 102,949 | +0.09(+0.23%) |
Aug 21, 2020 | 38.23 | 38.31 | 38.00 | 38.24 | 161,332 | -0.37(-0.97%) |
Aug 20, 2020 | 38.52 | 38.75 | 38.51 | 38.61 | 80,838 | -0.03(-0.07%) |
Aug 19, 2020 | 39.02 | 39.08 | 38.57 | 38.64 | 141,676 | -0.12(-0.30%) |
Aug 18, 2020 | 39.02 | 39.07 | 38.59 | 38.75 | 108,199 | +0.09(+0.23%) |
Aug 17, 2020 | 38.53 | 38.80 | 38.51 | 38.67 | 130,468 | +0.44(+1.14%) |
Aug 14, 2020 | 38.27 | 38.32 | 38.08 | 38.23 | 114,178 | -0.20(-0.53%) |
Aug 13, 2020 | 38.42 | 38.60 | 38.34 | 38.43 | 78,331 | -0.22(-0.58%) |
Aug 12, 2020 | 38.40 | 38.76 | 38.38 | 38.66 | 96,510 | +0.53(+1.40%) |
Aug 11, 2020 | 38.83 | 38.83 | 38.10 | 38.12 | 129,355 | +0.12(+0.33%) |
Aug 10, 2020 | 38.06 | 38.07 | 37.77 | 38.00 | 109,575 | -0.24(-0.63%) |
Aug 07, 2020 | 37.93 | 38.25 | 37.90 | 38.24 | 131,131 | -0.33(-0.85%) |
Aug 06, 2020 | 38.54 | 38.67 | 38.21 | 38.57 | 158,407 | +0.32(+0.84%) |
Aug 05, 2020 | 38.34 | 38.57 | 38.15 | 38.25 | 182,320 | -1.18(-2.98%) |
Aug 04, 2020 | 39.43 | 39.55 | 39.28 | 39.42 | 123,820 | -0.39(-0.98%) |
Aug 03, 2020 | 39.65 | 40.03 | 39.60 | 39.81 | 156,599 | +0.76(+1.94%) |
Jul 31, 2020 | 39.61 | 39.65 | 38.79 | 39.06 | 244,075 | -0.21(-0.54%) |
Jul 30, 2020 | 38.62 | 39.32 | 38.41 | 39.27 | 352,931 | -2.19(-5.28%) |
Jul 29, 2020 | 40.57 | 41.46 | 40.56 | 41.46 | 187,605 | +1.48(+3.70%) |
Jul 28, 2020 | 40.21 | 40.27 | 39.91 | 39.98 | 201,586 | -0.47(-1.17%) |
Jul 27, 2020 | 40.19 | 40.57 | 40.12 | 40.46 | 204,897 | +0.74(+1.86%) |
Jul 24, 2020 | 39.67 | 39.82 | 39.49 | 39.72 | 218,590 | -0.77(-1.91%) |
Jul 23, 2020 | 40.63 | 40.81 | 40.38 | 40.49 | 126,287 | -0.11(-0.26%) |
Jul 22, 2020 | 40.43 | 40.60 | 40.32 | 40.60 | 138,038 | +0.71(+1.79%) |
Jul 21, 2020 | 40.10 | 40.21 | 39.84 | 39.89 | 167,688 | +0.61(+1.54%) |
Jul 20, 2020 | 39.32 | 39.46 | 39.00 | 39.28 | 163,883 | +0.29(+0.75%) |
Jul 17, 2020 | 38.75 | 39.04 | 38.67 | 38.99 | 206,465 | +0.89(+2.34%) |
Jul 16, 2020 | 37.93 | 38.17 | 37.86 | 38.10 | 166,899 | +0.16(+0.42%) |
Jul 15, 2020 | 37.60 | 37.95 | 37.55 | 37.94 | 186,123 | +0.38(+1.02%) |
Jul 14, 2020 | 36.96 | 37.61 | 36.93 | 37.55 | 189,515 | +0.46(+1.25%) |
Jul 13, 2020 | 37.37 | 37.73 | 37.02 | 37.09 | 292,223 | -0.76(-2.00%) |
Jul 10, 2020 | 37.83 | 37.92 | 37.46 | 37.85 | 165,486 | +0.12(+0.31%) |
Jul 09, 2020 | 37.93 | 38.21 | 37.46 | 37.73 | 238,855 | -0.64(-1.67%) |
Jul 08, 2020 | 38.25 | 38.43 | 37.93 | 38.37 | 253,377 | -0.51(-1.31%) |
Jul 07, 2020 | 38.99 | 39.26 | 38.85 | 38.88 | 155,653 | -0.45(-1.15%) |
Jul 06, 2020 | 39.37 | 39.46 | 39.22 | 39.33 | 218,048 | -0.11(-0.27%) |
Jul 02, 2020 | 39.32 | 39.61 | 39.29 | 39.44 | 205,342 | +0.42(+1.07%) |
Jul 01, 2020 | 38.63 | 39.15 | 38.50 | 39.02 | 116,585 | +0.47(+1.22%) |
Jun 30, 2020 | 38.06 | 38.62 | 38.00 | 38.55 | 149,471 | +0.37(+0.96%) |
Jun 29, 2020 | 38.10 | 38.21 | 37.70 | 38.18 | 123,876 | +0.14(+0.37%) |
Jun 26, 2020 | 38.64 | 38.73 | 37.96 | 38.04 | 136,632 | -0.83(-2.13%) |
Jun 25, 2020 | 38.30 | 39.08 | 38.04 | 38.87 | 218,726 | +0.84(+2.20%) |
Jun 24, 2020 | 38.61 | 38.94 | 37.79 | 38.03 | 151,182 | -0.73(-1.88%) |
Jun 23, 2020 | 39.01 | 39.24 | 38.76 | 38.76 | 210,362 | +0.55(+1.45%) |
Jun 22, 2020 | 38.12 | 38.33 | 37.88 | 38.21 | 122,581 | +0.51(+1.35%) |
Jun 19, 2020 | 38.19 | 38.31 | 37.46 | 37.70 | 292,576 | -0.45(-1.17%) |
Jun 18, 2020 | 38.22 | 38.27 | 37.85 | 38.15 | 98,673 | -0.14(-0.37%) |
Jun 17, 2020 | 38.49 | 38.59 | 38.29 | 38.29 | 176,386 | +0.19(+0.49%) |
Jun 16, 2020 | 38.26 | 38.38 | 37.94 | 38.10 | 210,295 | +0.67(+1.78%) |
Jun 15, 2020 | 36.86 | 37.54 | 36.59 | 37.44 | 210,044 | +0.08(+0.21%) |
Jun 12, 2020 | 37.88 | 37.96 | 36.81 | 37.36 | 291,902 | +0.09(+0.24%) |
Jun 11, 2020 | 38.54 | 38.59 | 37.20 | 37.27 | 250,198 | -1.61(-4.15%) |
Jun 10, 2020 | 38.91 | 39.15 | 38.70 | 38.88 | 174,472 | +0.18(+0.46%) |
Jun 09, 2020 | 38.47 | 38.91 | 38.47 | 38.70 | 169,802 | -0.24(-0.62%) |
Jun 08, 2020 | 38.35 | 38.95 | 38.32 | 38.94 | 192,039 | -0.22(-0.57%) |
Jun 05, 2020 | 39.13 | 39.46 | 39.07 | 39.16 | 208,710 | +0.62(+1.62%) |
Jun 04, 2020 | 38.30 | 38.72 | 38.28 | 38.54 | 140,761 | -0.06(-0.16%) |
Jun 03, 2020 | 38.40 | 38.71 | 38.33 | 38.60 | 152,365 | +0.01(+0.02%) |
Jun 02, 2020 | 38.68 | 38.75 | 38.34 | 38.59 | 198,362 | +0.65(+1.71%) |
Jun 01, 2020 | 37.59 | 37.97 | 37.59 | 37.94 | 145,190 | +0.36(+0.95%) |
May 29, 2020 | 37.27 | 37.63 | 37.06 | 37.59 | 267,764 | +0.57(+1.54%) |
May 28, 2020 | 36.98 | 37.40 | 36.97 | 37.02 | 198,881 | +0.93(+2.57%) |
May 27, 2020 | 35.65 | 36.09 | 35.44 | 36.09 | 278,245 | -0.36(-0.98%) |
May 26, 2020 | 36.79 | 36.83 | 36.34 | 36.45 | 180,261 | +0.16(+0.44%) |
May 22, 2020 | 36.29 | 36.54 | 36.16 | 36.29 | 257,660 | +0.17(+0.47%) |
May 21, 2020 | 36.80 | 36.80 | 36.04 | 36.12 | 206,551 | -0.39(-1.07%) |
May 20, 2020 | 36.84 | 36.88 | 36.34 | 36.51 | 324,156 | +1.12(+3.17%) |
May 19, 2020 | 35.60 | 35.93 | 35.36 | 35.39 | 211,982 | -0.32(-0.90%) |
May 18, 2020 | 35.33 | 35.85 | 35.28 | 35.71 | 225,659 | +0.71(+2.04%) |
May 15, 2020 | 34.68 | 35.01 | 34.68 | 35.00 | 171,998 | -0.23(-0.66%) |
May 14, 2020 | 35.41 | 35.49 | 34.82 | 35.23 | 317,754 | +0.37(+1.07%) |
May 13, 2020 | 35.32 | 35.42 | 34.66 | 34.85 | 286,450 | +0.08(+0.23%) |
May 12, 2020 | 35.37 | 35.45 | 34.77 | 34.77 | 208,360 | -0.69(-1.93%) |
May 11, 2020 | 35.04 | 35.66 | 34.99 | 35.46 | 534,332 | +0.73(+2.10%) |
May 08, 2020 | 34.56 | 34.86 | 34.38 | 34.73 | 228,806 | +0.62(+1.83%) |
May 07, 2020 | 34.33 | 34.40 | 33.97 | 34.11 | 165,521 | -0.55(-1.59%) |
May 06, 2020 | 34.87 | 35.32 | 34.66 | 34.66 | 323,140 | +0.19(+0.54%) |
May 05, 2020 | 34.36 | 34.59 | 34.30 | 34.47 | 164,773 | +0.53(+1.55%) |
May 04, 2020 | 34.08 | 34.13 | 33.74 | 33.94 | 225,710 | -0.29(-0.86%) |
May 01, 2020 | 34.48 | 34.78 | 34.14 | 34.24 | 432,689 | -0.55(-1.59%) |
Apr 30, 2020 | 35.05 | 35.13 | 34.66 | 34.79 | 229,112 | +0.00(+0.00%) |
Apr 29, 2020 | 34.69 | 34.99 | 34.43 | 34.79 | 289,733 | +0.57(+1.67%) |
Apr 28, 2020 | 34.76 | 34.80 | 34.21 | 34.22 | 293,510 | -0.58(-1.66%) |
Apr 27, 2020 | 34.40 | 34.92 | 34.40 | 34.80 | 298,871 | +1.06(+3.14%) |
Apr 24, 2020 | 33.46 | 33.86 | 33.28 | 33.74 | 322,103 | +0.61(+1.86%) |
Apr 23, 2020 | 33.45 | 33.71 | 33.06 | 33.13 | 311,414 | +0.40(+1.22%) |
Apr 22, 2020 | 32.58 | 32.81 | 32.42 | 32.72 | 246,662 | +0.53(+1.66%) |
Apr 21, 2020 | 32.26 | 32.48 | 32.13 | 32.19 | 400,099 | -0.26(-0.80%) |
Apr 20, 2020 | 32.08 | 32.78 | 31.99 | 32.45 | 411,955 | +0.83(+2.62%) |
Apr 17, 2020 | 31.79 | 31.79 | 31.28 | 31.62 | 287,748 | +0.39(+1.25%) |
Apr 16, 2020 | 31.47 | 31.54 | 30.95 | 31.23 | 243,490 | +0.81(+2.66%) |
Apr 15, 2020 | 30.40 | 30.57 | 30.27 | 30.42 | 263,525 | -1.04(-3.31%) |
Apr 14, 2020 | 31.17 | 31.53 | 31.04 | 31.46 | 232,716 | +0.51(+1.64%) |
Apr 13, 2020 | 31.18 | 31.18 | 30.56 | 30.95 | 213,544 | +0.03(+0.09%) |
Apr 09, 2020 | 30.62 | 31.12 | 30.34 | 30.93 | 334,341 | +0.41(+1.34%) |
Apr 08, 2020 | 30.11 | 30.64 | 29.68 | 30.52 | 558,636 | +0.39(+1.30%) |
Apr 07, 2020 | 30.52 | 30.68 | 30.10 | 30.12 | 444,916 | +0.21(+0.71%) |
Apr 06, 2020 | 29.64 | 30.10 | 29.44 | 29.91 | 414,616 | +1.17(+4.06%) |
Apr 03, 2020 | 28.93 | 29.10 | 28.57 | 28.74 | 420,003 | -0.05(-0.19%) |
Apr 02, 2020 | 28.04 | 28.89 | 27.86 | 28.80 | 511,760 | -0.12(-0.43%) |
Apr 01, 2020 | 28.54 | 29.63 | 28.53 | 28.92 | 673,195 | -0.29(-1.01%) |
Mar 31, 2020 | 29.02 | 29.51 | 28.89 | 29.22 | 275,216 | +0.13(+0.46%) |
Mar 30, 2020 | 28.74 | 29.14 | 28.35 | 29.08 | 367,054 | +0.44(+1.52%) |
Mar 27, 2020 | 27.87 | 29.03 | 27.83 | 28.65 | 536,652 | +0.09(+0.31%) |
Mar 26, 2020 | 27.84 | 28.59 | 27.84 | 28.56 | 738,420 | +1.28(+4.70%) |
Mar 25, 2020 | 26.90 | 27.33 | 26.21 | 27.27 | 3,396,079 | +0.37(+1.36%) |
Mar 24, 2020 | 27.40 | 27.47 | 26.46 | 26.91 | 1,010,028 | +0.12(+0.47%) |
Mar 23, 2020 | 26.59 | 27.30 | 26.31 | 26.78 | 728,573 | +0.77(+2.94%) |
Mar 20, 2020 | 27.02 | 27.17 | 25.98 | 26.02 | 528,568 | -1.80(-6.47%) |
Mar 19, 2020 | 28.03 | 28.33 | 27.70 | 27.82 | 581,018 | -1.32(-4.52%) |
Mar 18, 2020 | 28.24 | 29.14 | 27.88 | 29.14 | 578,348 | -1.06(-3.51%) |
Mar 17, 2020 | 28.97 | 30.44 | 28.40 | 30.20 | 496,590 | +2.22(+7.93%) |
Mar 16, 2020 | 27.11 | 29.08 | 27.11 | 27.98 | 491,594 | -2.47(-8.10%) |
Mar 13, 2020 | 30.52 | 30.58 | 28.31 | 30.44 | 502,858 | +1.40(+4.81%) |
Mar 12, 2020 | 29.73 | 30.09 | 28.65 | 29.05 | 522,485 | -2.51(-7.96%) |
Mar 11, 2020 | 32.56 | 32.65 | 31.25 | 31.56 | 361,930 | -2.18(-6.47%) |
Mar 10, 2020 | 33.76 | 33.78 | 32.73 | 33.74 | 361,172 | +0.64(+1.94%) |
Mar 09, 2020 | 33.04 | 33.81 | 32.94 | 33.10 | 409,042 | -1.79(-5.13%) |
Mar 06, 2020 | 34.35 | 34.93 | 34.28 | 34.89 | 426,178 | +0.17(+0.49%) |
Mar 05, 2020 | 34.68 | 35.04 | 34.47 | 34.72 | 482,521 | -0.69(-1.94%) |
Mar 04, 2020 | 35.29 | 35.41 | 34.79 | 35.41 | 736,092 | +0.84(+2.42%) |
Mar 03, 2020 | 35.20 | 35.87 | 34.43 | 34.57 | 554,576 | -1.15(-3.22%) |
Mar 02, 2020 | 35.20 | 35.73 | 34.73 | 35.72 | 564,918 | +1.57(+4.59%) |
Feb 28, 2020 | 33.60 | 34.15 | 33.34 | 34.15 | 523,179 | -0.11(-0.31%) |
Feb 27, 2020 | 34.06 | 34.95 | 34.06 | 34.26 | 1,147,522 | -0.34(-0.98%) |
Feb 26, 2020 | 34.87 | 35.21 | 34.36 | 34.60 | 2,439,007 | -0.29(-0.84%) |
Feb 25, 2020 | 35.08 | 35.25 | 34.73 | 34.89 | 892,725 | -0.49(-1.38%) |
Feb 24, 2020 | 34.93 | 35.60 | 34.93 | 35.38 | 215,490 | -1.15(-3.15%) |
Feb 21, 2020 | 36.75 | 36.83 | 36.39 | 36.53 | 230,715 | -0.90(-2.40%) |
Feb 20, 2020 | 37.00 | 37.48 | 36.96 | 37.43 | 499,306 | +1.00(+2.74%) |
Feb 19, 2020 | 35.90 | 36.63 | 35.74 | 36.43 | 459,219 | +0.90(+2.53%) |
Feb 18, 2020 | 35.62 | 35.72 | 35.50 | 35.53 | 122,284 | -0.42(-1.16%) |
Feb 14, 2020 | 35.90 | 35.98 | 35.73 | 35.95 | 208,822 | +0.37(+1.03%) |
Feb 13, 2020 | 35.56 | 35.68 | 35.41 | 35.58 | 186,626 | -0.21(-0.60%) |
Feb 12, 2020 | 35.80 | 35.89 | 35.63 | 35.80 | 253,581 | -0.18(-0.50%) |
Feb 11, 2020 | 35.82 | 35.99 | 35.79 | 35.98 | 265,237 | +0.59(+1.66%) |
Feb 10, 2020 | 35.34 | 35.39 | 35.23 | 35.39 | 191,012 | +0.24(+0.68%) |
Feb 07, 2020 | 35.39 | 35.46 | 35.10 | 35.15 | 194,003 | -0.63(-1.77%) |
Feb 06, 2020 | 35.79 | 35.82 | 35.62 | 35.78 | 201,284 | +0.20(+0.55%) |
Feb 05, 2020 | 35.45 | 35.71 | 35.45 | 35.58 | 263,740 | +0.67(+1.91%) |
Feb 04, 2020 | 34.88 | 35.03 | 34.85 | 34.92 | 284,559 | +0.68(+1.98%) |
Feb 03, 2020 | 34.27 | 34.50 | 34.24 | 34.24 | 577,267 | +0.06(+0.18%) |
Jan 31, 2020 | 34.47 | 34.52 | 34.11 | 34.18 | 369,818 | -0.77(-2.19%) |
Jan 30, 2020 | 34.84 | 34.97 | 34.55 | 34.94 | 478,207 | -0.45(-1.26%) |
Jan 29, 2020 | 35.25 | 35.39 | 35.19 | 35.39 | 2,782,853 | +0.32(+0.91%) |
Jan 28, 2020 | 35.12 | 35.45 | 35.00 | 35.07 | 1,360,383 | +0.65(+1.89%) |
Jan 27, 2020 | 34.49 | 34.78 | 34.42 | 34.42 | 1,256,309 | -0.74(-2.10%) |
Jan 24, 2020 | 35.39 | 35.71 | 35.03 | 35.16 | 1,050,401 | +0.32(+0.92%) |
Jan 23, 2020 | 34.50 | 34.91 | 34.28 | 34.84 | 1,147,022 | +0.27(+0.77%) |
Jan 22, 2020 | 34.77 | 34.81 | 34.47 | 34.57 | 248,345 | +0.14(+0.41%) |
Jan 21, 2020 | 34.50 | 34.55 | 34.32 | 34.43 | 252,620 | +0.94(+2.79%) |
Jan 17, 2020 | 33.67 | 33.68 | 33.45 | 33.49 | 170,538 | +0.03(+0.08%) |
Jan 16, 2020 | 33.59 | 33.63 | 33.33 | 33.46 | 288,279 | +0.02(+0.05%) |
Jan 15, 2020 | 33.45 | 33.51 | 33.30 | 33.45 | 268,979 | +0.09(+0.27%) |
Jan 14, 2020 | 32.96 | 33.54 | 32.96 | 33.36 | 262,258 | +0.34(+1.03%) |
Jan 13, 2020 | 32.88 | 33.06 | 32.79 | 33.02 | 195,309 | +0.26(+0.79%) |
Jan 10, 2020 | 32.80 | 32.97 | 32.71 | 32.76 | 142,134 | -0.08(-0.24%) |
Jan 09, 2020 | 32.89 | 32.99 | 32.82 | 32.84 | 257,664 | +0.37(+1.12%) |
Jan 08, 2020 | 32.19 | 32.55 | 32.15 | 32.48 | 233,354 | +0.20(+0.63%) |
Jan 07, 2020 | 32.39 | 32.48 | 32.26 | 32.27 | 529,011 | -0.30(-0.93%) |
Jan 06, 2020 | 32.30 | 32.60 | 32.30 | 32.57 | 200,674 | +0.04(+0.14%) |
Jan 03, 2020 | 32.17 | 32.64 | 32.17 | 32.53 | 218,478 | -0.45(-1.35%) |
Jan 02, 2020 | 32.79 | 32.98 | 32.73 | 32.97 | 237,713 | +0.17(+0.52%) |
Dec 31, 2019 | 32.57 | 32.82 | 32.51 | 32.80 | 226,561 | +0.12(+0.35%) |
Dec 30, 2019 | 32.93 | 33.01 | 32.60 | 32.69 | 453,008 | -0.65(-1.95%) |
Dec 27, 2019 | 33.40 | 33.48 | 33.19 | 33.34 | 1,056,239 | -0.31(-0.93%) |
Dec 26, 2019 | 33.58 | 33.90 | 33.48 | 33.65 | 2,632,391 | -0.01(-0.03%) |
Dec 24, 2019 | 32.38 | 33.85 | 32.37 | 33.66 | 758,273 | +1.33(+4.10%) |
Dec 23, 2019 | 32.39 | 32.39 | 32.21 | 32.33 | 169,978 | +0.30(+0.95%) |
Dec 20, 2019 | 32.10 | 32.17 | 32.03 | 32.03 | 231,725 | -0.16(-0.50%) |
Dec 19, 2019 | 31.99 | 32.23 | 31.96 | 32.19 | 212,169 | +0.37(+1.15%) |
Dec 18, 2019 | 31.73 | 31.93 | 31.73 | 31.82 | 282,887 | -0.33(-1.02%) |
Dec 17, 2019 | 32.03 | 32.21 | 31.96 | 32.15 | 251,814 | -0.57(-1.74%) |
Dec 16, 2019 | 32.74 | 32.88 | 32.72 | 32.72 | 112,080 | +0.02(+0.05%) |
Dec 13, 2019 | 32.86 | 33.09 | 32.60 | 32.71 | 165,935 | +0.29(+0.88%) |
Dec 12, 2019 | 32.37 | 32.58 | 32.20 | 32.42 | 235,643 | +0.23(+0.72%) |
Dec 11, 2019 | 32.05 | 32.31 | 32.05 | 32.19 | 92,249 | -0.32(-0.99%) |
Dec 10, 2019 | 32.57 | 32.62 | 32.25 | 32.51 | 239,042 | +0.53(+1.67%) |
Dec 09, 2019 | 31.91 | 32.20 | 31.89 | 31.98 | 128,337 | +0.20(+0.64%) |
Dec 06, 2019 | 31.95 | 31.97 | 31.74 | 31.77 | 403,050 | -0.81(-2.49%) |
Dec 05, 2019 | 32.60 | 32.62 | 32.44 | 32.58 | 311,437 | -0.07(-0.22%) |
Dec 04, 2019 | 32.65 | 32.78 | 32.57 | 32.65 | 119,423 | +0.30(+0.94%) |
Dec 03, 2019 | 32.10 | 32.37 | 32.05 | 32.35 | 314,427 | -0.06(-0.19%) |
Dec 02, 2019 | 32.58 | 32.58 | 32.27 | 32.41 | 222,079 | -0.21(-0.66%) |
Nov 29, 2019 | 32.68 | 32.74 | 32.56 | 32.63 | 224,765 | -0.06(-0.19%) |
Nov 27, 2019 | 32.56 | 32.70 | 32.36 | 32.69 | 201,076 | -0.10(-0.30%) |
Nov 26, 2019 | 32.82 | 32.92 | 32.77 | 32.79 | 222,758 | -0.16(-0.49%) |
Nov 25, 2019 | 32.90 | 33.04 | 32.87 | 32.95 | 139,228 | +0.20(+0.63%) |
Nov 22, 2019 | 32.87 | 32.89 | 32.68 | 32.74 | 107,105 | +0.14(+0.44%) |
Nov 21, 2019 | 32.62 | 32.69 | 32.49 | 32.60 | 140,398 | +0.05(+0.16%) |
Nov 20, 2019 | 32.89 | 32.91 | 32.49 | 32.55 | 185,214 | -0.53(-1.59%) |
Nov 19, 2019 | 33.28 | 33.38 | 33.03 | 33.07 | 149,008 | +0.25(+0.76%) |
Nov 18, 2019 | 32.78 | 33.01 | 32.77 | 32.82 | 210,072 | +0.30(+0.93%) |
Nov 15, 2019 | 32.27 | 32.60 | 32.24 | 32.52 | 152,463 | +0.41(+1.28%) |
Nov 14, 2019 | 32.31 | 32.37 | 31.97 | 32.11 | 137,669 | -0.08(-0.25%) |
Nov 13, 2019 | 32.15 | 32.32 | 32.11 | 32.19 | 292,942 | -0.37(-1.12%) |
Nov 12, 2019 | 32.65 | 32.75 | 32.51 | 32.56 | 136,851 | -0.40(-1.22%) |
Nov 11, 2019 | 32.91 | 33.07 | 32.89 | 32.96 | 141,495 | -0.54(-1.62%) |
Nov 08, 2019 | 33.76 | 33.81 | 33.35 | 33.50 | 194,564 | -0.26(-0.77%) |
Nov 07, 2019 | 33.74 | 33.91 | 33.67 | 33.76 | 238,678 | +0.39(+1.17%) |
Nov 06, 2019 | 33.34 | 33.45 | 33.27 | 33.37 | 299,903 | +0.02(+0.05%) |
Nov 05, 2019 | 33.50 | 33.53 | 33.28 | 33.35 | 642,054 | +0.37(+1.11%) |
Nov 04, 2019 | 33.18 | 33.25 | 32.94 | 32.98 | 323,341 | +0.37(+1.15%) |