Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.07 | 25.34 | 24.15 | 24.54 | 1,361,300 | -0.67(-2.66%) |
Oct 29, 2020 | 24.65 | 25.88 | 24.22 | 25.21 | 940,252 | +0.22(+0.88%) |
Oct 28, 2020 | 25.25 | 25.75 | 24.57 | 24.99 | 1,647,649 | -0.68(-2.65%) |
Oct 27, 2020 | 28.14 | 28.27 | 25.63 | 25.67 | 1,603,597 | -2.78(-9.77%) |
Oct 26, 2020 | 28.49 | 29.36 | 28.00 | 28.45 | 1,583,869 | -0.71(-2.43%) |
Oct 23, 2020 | 28.42 | 29.25 | 27.65 | 29.16 | 1,444,900 | +1.20(+4.29%) |
Oct 22, 2020 | 28.87 | 29.15 | 27.37 | 27.96 | 1,600,550 | -0.49(-1.72%) |
Oct 21, 2020 | 27.92 | 28.97 | 26.00 | 28.45 | 2,403,652 | -0.12(-0.42%) |
Oct 20, 2020 | 28.44 | 29.39 | 28.06 | 28.57 | 1,046,088 | +0.38(+1.35%) |
Oct 19, 2020 | 29.00 | 29.29 | 28.10 | 28.19 | 697,494 | -0.77(-2.66%) |
Oct 16, 2020 | 29.28 | 30.04 | 28.93 | 28.96 | 1,087,800 | -0.35(-1.19%) |
Oct 15, 2020 | 27.95 | 29.39 | 27.95 | 29.31 | 1,201,589 | +0.83(+2.91%) |
Oct 14, 2020 | 28.08 | 29.39 | 28.08 | 28.48 | 947,078 | +0.43(+1.53%) |
Oct 13, 2020 | 27.39 | 28.16 | 26.63 | 28.05 | 1,175,401 | +0.19(+0.68%) |
Oct 12, 2020 | 28.30 | 28.66 | 27.21 | 27.86 | 846,400 | -0.61(-2.14%) |
Oct 09, 2020 | 30.07 | 30.08 | 27.80 | 28.47 | 1,744,900 | +0.21(+0.74%) |
Oct 08, 2020 | 27.56 | 28.39 | 27.44 | 28.26 | 677,324 | +0.89(+3.25%) |
Oct 07, 2020 | 27.24 | 28.48 | 27.24 | 27.37 | 1,376,524 | +0.57(+2.13%) |
Oct 06, 2020 | 28.31 | 28.41 | 26.79 | 26.80 | 1,459,114 | -1.01(-3.63%) |
Oct 05, 2020 | 26.30 | 27.91 | 26.08 | 27.81 | 1,260,126 | +1.98(+7.67%) |
Oct 02, 2020 | 24.09 | 26.07 | 24.06 | 25.83 | 1,301,300 | +0.96(+3.86%) |
Oct 01, 2020 | 24.49 | 24.94 | 23.59 | 24.87 | 1,297,348 | +0.36(+1.47%) |
Sep 30, 2020 | 23.76 | 25.21 | 23.76 | 24.51 | 1,713,296 | +1.02(+4.34%) |
Sep 29, 2020 | 23.59 | 23.81 | 22.52 | 23.49 | 1,480,964 | -0.15(-0.63%) |
Sep 28, 2020 | 23.23 | 24.10 | 23.01 | 23.64 | 1,583,246 | +0.75(+3.28%) |
Sep 25, 2020 | 21.38 | 23.10 | 21.38 | 22.89 | 1,775,000 | +1.11(+5.10%) |
Sep 24, 2020 | 21.94 | 22.97 | 21.34 | 21.78 | 1,831,227 | +0.02(+0.09%) |
Sep 23, 2020 | 23.97 | 24.18 | 21.69 | 21.76 | 2,127,642 | -2.14(-8.95%) |
Sep 22, 2020 | 24.55 | 24.89 | 23.17 | 23.90 | 2,069,672 | -0.62(-2.53%) |
Sep 21, 2020 | 25.44 | 25.52 | 23.46 | 24.52 | 3,224,854 | -3.71(-13.14%) |
Sep 18, 2020 | 29.92 | 29.92 | 27.88 | 28.23 | 2,241,000 | -1.55(-5.20%) |
Sep 17, 2020 | 28.72 | 29.97 | 28.06 | 29.78 | 1,439,380 | +0.87(+3.01%) |
Sep 16, 2020 | 28.81 | 29.67 | 28.51 | 28.91 | 1,368,273 | +0.54(+1.90%) |
Sep 15, 2020 | 29.84 | 29.97 | 28.21 | 28.37 | 1,072,536 | -1.21(-4.09%) |
Sep 14, 2020 | 29.28 | 29.71 | 29.05 | 29.58 | 763,418 | +0.36(+1.23%) |
Sep 11, 2020 | 29.00 | 29.41 | 28.23 | 29.22 | 932,500 | +0.29(+1.00%) |
Sep 10, 2020 | 29.30 | 29.80 | 28.79 | 28.93 | 872,631 | -0.21(-0.72%) |
Sep 09, 2020 | 28.64 | 29.32 | 27.63 | 29.14 | 1,010,123 | +0.73(+2.57%) |
Sep 08, 2020 | 29.71 | 29.71 | 28.28 | 28.41 | 1,128,970 | -1.59(-5.30%) |
Sep 04, 2020 | 30.27 | 30.54 | 29.08 | 30.00 | 1,186,500 | +0.44(+1.49%) |
Sep 03, 2020 | 29.52 | 30.15 | 28.34 | 29.56 | 1,241,270 | +0.33(+1.13%) |
Sep 02, 2020 | 28.57 | 29.88 | 28.23 | 29.23 | 1,639,475 | +0.81(+2.85%) |
Sep 01, 2020 | 27.93 | 28.63 | 27.30 | 28.42 | 1,158,159 | +0.24(+0.85%) |
Aug 31, 2020 | 28.56 | 28.84 | 28.18 | 28.18 | 1,092,410 | -0.63(-2.19%) |
Aug 28, 2020 | 28.03 | 28.82 | 27.45 | 28.81 | 659,100 | +0.92(+3.30%) |
Aug 27, 2020 | 26.37 | 28.48 | 26.37 | 27.89 | 1,563,983 | +1.68(+6.41%) |
Aug 26, 2020 | 27.33 | 27.33 | 25.81 | 26.21 | 1,060,873 | -1.17(-4.27%) |
Aug 25, 2020 | 27.86 | 27.96 | 26.58 | 27.38 | 922,010 | -0.30(-1.08%) |
Aug 24, 2020 | 26.90 | 28.24 | 26.63 | 27.68 | 1,110,722 | +1.07(+4.02%) |
Aug 21, 2020 | 26.86 | 27.32 | 26.27 | 26.61 | 883,600 | -0.56(-2.06%) |
Aug 20, 2020 | 27.96 | 28.06 | 27.01 | 27.17 | 1,109,898 | -1.31(-4.60%) |
Aug 19, 2020 | 28.31 | 29.37 | 28.10 | 28.48 | 1,165,167 | +0.34(+1.21%) |
Aug 18, 2020 | 28.99 | 29.37 | 27.96 | 28.14 | 958,303 | -0.97(-3.33%) |
Aug 17, 2020 | 29.04 | 29.73 | 28.66 | 29.11 | 636,848 | +0.03(+0.10%) |
Aug 14, 2020 | 28.03 | 29.12 | 27.54 | 29.08 | 1,597,800 | +0.84(+2.97%) |
Aug 13, 2020 | 29.01 | 29.30 | 28.11 | 28.24 | 1,337,460 | -1.06(-3.62%) |
Aug 12, 2020 | 29.25 | 29.39 | 28.44 | 29.30 | 1,051,368 | +0.05(+0.17%) |
Aug 11, 2020 | 30.23 | 30.54 | 29.15 | 29.25 | 1,057,965 | -0.50(-1.68%) |
Aug 10, 2020 | 29.45 | 30.41 | 29.27 | 29.75 | 1,305,000 | +0.63(+2.16%) |
Aug 07, 2020 | 29.40 | 29.96 | 28.44 | 29.12 | 1,338,200 | -0.24(-0.82%) |
Aug 06, 2020 | 29.77 | 30.32 | 29.16 | 29.36 | 1,830,188 | -0.09(-0.31%) |
Aug 05, 2020 | 27.37 | 29.65 | 27.35 | 29.45 | 2,698,892 | +2.86(+10.76%) |
Aug 04, 2020 | 25.99 | 26.91 | 24.22 | 26.59 | 3,364,516 | +0.18(+0.68%) |
Aug 03, 2020 | 26.53 | 26.77 | 25.95 | 26.41 | 1,706,900 | -0.03(-0.11%) |
Jul 31, 2020 | 26.93 | 27.00 | 25.64 | 26.44 | 1,530,200 | -0.39(-1.45%) |
Jul 30, 2020 | 26.05 | 27.23 | 25.61 | 26.83 | 1,148,023 | -0.05(-0.19%) |
Jul 29, 2020 | 25.82 | 27.28 | 25.73 | 26.88 | 2,458,857 | +1.38(+5.41%) |
Jul 28, 2020 | 24.62 | 25.68 | 24.29 | 25.50 | 1,232,093 | +0.68(+2.74%) |
Jul 27, 2020 | 24.75 | 24.90 | 24.02 | 24.82 | 1,005,237 | -0.05(-0.20%) |
Jul 24, 2020 | 24.86 | 25.17 | 24.25 | 24.87 | 1,122,500 | -0.12(-0.48%) |
Jul 23, 2020 | 24.42 | 25.36 | 24.11 | 24.99 | 1,715,055 | +0.23(+0.93%) |
Jul 22, 2020 | 23.57 | 25.67 | 23.32 | 24.76 | 2,616,900 | +1.85(+8.08%) |
Jul 21, 2020 | 21.97 | 23.14 | 21.82 | 22.91 | 1,594,825 | +1.40(+6.51%) |
Jul 20, 2020 | 22.75 | 23.07 | 21.34 | 21.51 | 1,467,062 | -1.32(-5.78%) |
Jul 17, 2020 | 22.52 | 22.94 | 22.04 | 22.83 | 1,492,700 | +0.46(+2.06%) |
Jul 16, 2020 | 20.80 | 22.84 | 20.18 | 22.37 | 3,985,821 | +1.49(+7.14%) |
Jul 15, 2020 | 20.00 | 21.10 | 19.81 | 20.88 | 1,862,628 | +1.57(+8.13%) |
Jul 14, 2020 | 18.44 | 19.32 | 18.20 | 19.31 | 1,434,948 | +0.81(+4.38%) |
Jul 13, 2020 | 18.00 | 19.43 | 17.85 | 18.50 | 2,102,559 | +0.72(+4.05%) |
Jul 10, 2020 | 16.70 | 17.91 | 16.39 | 17.78 | 1,594,600 | +0.97(+5.77%) |
Jul 09, 2020 | 17.59 | 17.86 | 16.21 | 16.81 | 1,904,435 | -0.92(-5.19%) |
Jul 08, 2020 | 17.63 | 18.06 | 17.07 | 17.73 | 1,467,251 | -0.03(-0.17%) |
Jul 07, 2020 | 18.26 | 18.51 | 17.66 | 17.76 | 1,337,123 | -0.85(-4.57%) |
Jul 06, 2020 | 18.66 | 18.86 | 18.05 | 18.61 | 1,686,971 | +0.40(+2.20%) |
Jul 02, 2020 | 18.99 | 19.33 | 18.11 | 18.21 | 1,313,700 | -0.26(-1.41%) |
Jul 01, 2020 | 18.05 | 18.91 | 17.93 | 18.47 | 1,573,589 | +0.36(+1.99%) |
Jun 30, 2020 | 18.08 | 18.21 | 17.28 | 18.11 | 1,847,033 | -0.09(-0.49%) |
Jun 29, 2020 | 17.82 | 18.55 | 17.17 | 18.20 | 1,621,248 | +0.62(+3.53%) |
Jun 26, 2020 | 17.67 | 17.80 | 16.99 | 17.58 | 6,001,500 | -0.28(-1.57%) |
Jun 25, 2020 | 17.73 | 18.46 | 17.13 | 17.86 | 4,474,720 | +0.02(+0.11%) |
Jun 24, 2020 | 18.51 | 18.87 | 17.45 | 17.84 | 3,043,318 | -1.27(-6.65%) |
Jun 23, 2020 | 20.12 | 20.26 | 18.68 | 19.11 | 2,558,227 | -0.87(-4.35%) |
Jun 22, 2020 | 20.29 | 20.44 | 19.53 | 19.98 | 1,588,774 | -0.57(-2.77%) |
Jun 19, 2020 | 21.74 | 22.13 | 20.30 | 20.55 | 2,149,800 | -0.84(-3.93%) |
Jun 18, 2020 | 20.50 | 21.85 | 20.20 | 21.39 | 1,735,597 | +0.48(+2.30%) |
Jun 17, 2020 | 22.36 | 22.48 | 20.86 | 20.91 | 2,013,899 | -1.43(-6.40%) |
Jun 16, 2020 | 23.07 | 23.53 | 21.18 | 22.34 | 2,644,592 | +0.65(+3.00%) |
Jun 15, 2020 | 18.72 | 21.70 | 18.28 | 21.69 | 2,437,593 | +1.93(+9.77%) |
Jun 12, 2020 | 20.60 | 21.38 | 18.75 | 19.76 | 2,040,900 | +0.33(+1.70%) |
Jun 11, 2020 | 20.73 | 21.12 | 19.13 | 19.43 | 2,516,572 | -2.65(-12.00%) |
Jun 10, 2020 | 24.10 | 24.24 | 22.01 | 22.08 | 2,719,361 | -2.32(-9.51%) |
Jun 09, 2020 | 25.35 | 25.35 | 23.84 | 24.40 | 1,517,887 | -1.40(-5.43%) |
Jun 08, 2020 | 25.31 | 26.22 | 25.31 | 25.80 | 2,031,983 | +1.30(+5.31%) |
Jun 05, 2020 | 22.49 | 24.95 | 22.49 | 24.50 | 3,319,300 | +3.26(+15.35%) |
Jun 04, 2020 | 21.49 | 22.22 | 21.14 | 21.24 | 1,740,556 | -0.44(-2.03%) |
Jun 03, 2020 | 22.53 | 22.89 | 21.44 | 21.68 | 2,027,601 | -0.43(-1.94%) |
Jun 02, 2020 | 22.46 | 22.61 | 21.56 | 22.11 | 1,633,587 | -0.14(-0.63%) |
Jun 01, 2020 | 22.01 | 22.66 | 21.68 | 22.25 | 1,954,291 | +0.49(+2.25%) |
May 29, 2020 | 22.85 | 22.85 | 20.77 | 21.76 | 2,928,200 | -1.40(-6.04%) |
May 28, 2020 | 24.28 | 24.54 | 23.02 | 23.16 | 1,694,475 | -0.82(-3.42%) |
May 27, 2020 | 24.34 | 24.55 | 22.87 | 23.98 | 1,771,029 | +0.17(+0.71%) |
May 26, 2020 | 24.25 | 24.89 | 23.37 | 23.81 | 2,056,187 | +0.93(+4.06%) |
May 22, 2020 | 23.20 | 23.22 | 21.84 | 22.88 | 1,312,600 | -0.17(-0.74%) |
May 21, 2020 | 22.20 | 23.40 | 22.19 | 23.05 | 2,139,760 | +0.64(+2.86%) |
May 20, 2020 | 20.92 | 22.50 | 20.85 | 22.41 | 2,498,011 | +1.75(+8.47%) |
May 19, 2020 | 20.24 | 21.57 | 19.27 | 20.66 | 2,558,142 | +0.16(+0.78%) |
May 18, 2020 | 18.39 | 20.66 | 18.34 | 20.50 | 3,689,075 | +3.34(+19.46%) |
May 15, 2020 | 16.57 | 17.51 | 16.31 | 17.16 | 1,891,900 | +0.46(+2.75%) |
May 14, 2020 | 16.23 | 17.14 | 15.19 | 16.70 | 2,452,932 | +0.02(+0.12%) |
May 13, 2020 | 17.50 | 17.54 | 16.21 | 16.68 | 3,030,322 | -0.94(-5.33%) |
May 12, 2020 | 18.96 | 19.36 | 17.60 | 17.62 | 2,193,647 | -1.09(-5.83%) |
May 11, 2020 | 19.44 | 19.49 | 18.34 | 18.71 | 2,414,724 | -0.82(-4.20%) |
May 08, 2020 | 17.43 | 19.69 | 17.26 | 19.53 | 3,612,500 | +2.54(+14.95%) |
May 07, 2020 | 17.44 | 18.17 | 16.86 | 16.99 | 2,209,935 | -0.17(-0.99%) |
May 06, 2020 | 18.70 | 18.89 | 17.00 | 17.16 | 3,220,276 | -1.74(-9.21%) |
May 05, 2020 | 19.00 | 20.75 | 18.80 | 18.90 | 3,186,092 | +0.94(+5.23%) |
May 04, 2020 | 17.04 | 18.10 | 16.68 | 17.96 | 1,934,814 | +0.47(+2.69%) |
May 01, 2020 | 19.16 | 19.53 | 17.11 | 17.49 | 2,522,400 | -2.69(-13.33%) |
Apr 30, 2020 | 20.03 | 20.89 | 19.25 | 20.18 | 2,401,258 | -0.32(-1.56%) |
Apr 29, 2020 | 20.29 | 21.36 | 19.79 | 20.50 | 2,451,012 | +1.01(+5.18%) |
Apr 28, 2020 | 20.85 | 21.11 | 19.42 | 19.49 | 2,322,317 | -0.48(-2.40%) |
Apr 27, 2020 | 19.73 | 20.45 | 19.32 | 19.97 | 2,383,468 | +0.64(+3.31%) |
Apr 24, 2020 | 19.03 | 19.54 | 18.48 | 19.33 | 1,711,000 | +0.57(+3.04%) |
Apr 23, 2020 | 18.65 | 19.63 | 18.28 | 18.76 | 1,703,693 | +0.16(+0.86%) |
Apr 22, 2020 | 20.78 | 20.96 | 18.55 | 18.60 | 1,710,104 | -1.46(-7.28%) |
Apr 21, 2020 | 19.19 | 21.23 | 19.19 | 20.06 | 1,765,290 | -0.91(-4.34%) |
Apr 20, 2020 | 21.59 | 21.95 | 20.35 | 20.97 | 2,464,861 | -1.44(-6.43%) |
Apr 17, 2020 | 21.02 | 22.59 | 20.59 | 22.41 | 3,038,200 | +3.01(+15.52%) |
Apr 16, 2020 | 19.44 | 20.07 | 18.55 | 19.40 | 1,955,096 | -0.14(-0.72%) |
Apr 15, 2020 | 18.90 | 19.95 | 18.20 | 19.54 | 1,513,211 | -0.66(-3.27%) |
Apr 14, 2020 | 19.10 | 20.33 | 18.80 | 20.20 | 2,183,231 | +1.51(+8.08%) |
Apr 13, 2020 | 19.68 | 20.02 | 18.04 | 18.69 | 2,150,988 | -1.18(-5.94%) |
Apr 09, 2020 | 21.00 | 22.09 | 19.37 | 19.87 | 4,644,300 | -0.34(-1.68%) |
Apr 08, 2020 | 15.87 | 20.46 | 15.80 | 20.21 | 7,558,781 | +4.69(+30.22%) |
Apr 07, 2020 | 14.71 | 16.56 | 14.09 | 15.52 | 4,452,845 | +2.00(+14.79%) |
Apr 06, 2020 | 12.90 | 13.72 | 12.44 | 13.52 | 4,200,455 | +1.63(+13.71%) |
Apr 03, 2020 | 12.76 | 13.60 | 11.67 | 11.89 | 3,612,400 | -1.30(-9.86%) |
Apr 02, 2020 | 12.76 | 14.50 | 12.50 | 13.19 | 2,873,874 | +0.18(+1.38%) |
Apr 01, 2020 | 13.47 | 13.86 | 12.60 | 13.01 | 4,133,998 | -1.39(-9.65%) |
Mar 31, 2020 | 16.07 | 16.28 | 14.04 | 14.40 | 3,846,000 | -1.54(-9.66%) |
Mar 30, 2020 | 17.01 | 17.25 | 15.61 | 15.94 | 2,774,449 | -1.12(-6.57%) |
Mar 27, 2020 | 17.38 | 18.01 | 16.10 | 17.06 | 3,601,800 | -1.42(-7.68%) |
Mar 26, 2020 | 18.90 | 21.30 | 17.08 | 18.48 | 4,762,982 | +0.48(+2.67%) |
Mar 25, 2020 | 15.82 | 19.77 | 15.30 | 18.00 | 5,524,172 | +2.95(+19.60%) |
Mar 24, 2020 | 15.19 | 15.88 | 14.02 | 15.05 | 4,436,066 | +1.11(+7.96%) |
Mar 23, 2020 | 13.32 | 14.74 | 12.90 | 13.94 | 3,533,234 | +0.96(+7.40%) |
Mar 20, 2020 | 14.19 | 16.03 | 12.55 | 12.98 | 4,356,200 | -0.81(-5.87%) |
Mar 19, 2020 | 10.85 | 14.10 | 10.00 | 13.79 | 3,555,684 | +2.78(+25.25%) |
Mar 18, 2020 | 12.31 | 12.76 | 10.00 | 11.01 | 3,730,011 | -2.14(-16.27%) |
Mar 17, 2020 | 15.44 | 15.73 | 12.63 | 13.15 | 4,163,229 | -1.83(-12.22%) |
Mar 16, 2020 | 16.53 | 18.42 | 14.44 | 14.98 | 3,577,611 | -3.60(-19.38%) |
Mar 13, 2020 | 18.89 | 18.98 | 15.07 | 18.58 | 3,191,800 | +1.06(+6.05%) |
Mar 12, 2020 | 16.27 | 18.33 | 15.93 | 17.52 | 3,029,561 | -2.47(-12.36%) |
Mar 11, 2020 | 21.42 | 21.74 | 19.45 | 19.99 | 3,438,908 | -1.61(-7.45%) |
Mar 10, 2020 | 23.28 | 23.58 | 20.06 | 21.60 | 2,847,583 | -0.31(-1.41%) |
Mar 09, 2020 | 22.52 | 23.22 | 19.03 | 21.91 | 2,712,598 | -3.94(-15.24%) |
Mar 06, 2020 | 25.65 | 25.99 | 24.54 | 25.85 | 2,875,200 | -1.21(-4.47%) |
Mar 05, 2020 | 27.49 | 28.38 | 26.24 | 27.06 | 2,676,994 | -1.70(-5.91%) |
Mar 04, 2020 | 27.90 | 29.30 | 27.36 | 28.76 | 2,073,251 | +2.95(+11.43%) |
Mar 03, 2020 | 28.34 | 29.06 | 25.40 | 25.81 | 2,374,052 | -2.59(-9.12%) |
Mar 02, 2020 | 26.61 | 28.51 | 25.63 | 28.40 | 2,150,957 | +2.12(+8.07%) |
Feb 28, 2020 | 25.87 | 26.61 | 25.32 | 26.28 | 2,283,700 | -0.46(-1.72%) |
Feb 27, 2020 | 26.94 | 28.76 | 26.02 | 26.74 | 2,296,176 | -1.06(-3.81%) |
Feb 26, 2020 | 29.74 | 30.34 | 27.62 | 27.80 | 2,050,858 | -1.45(-4.96%) |
Feb 25, 2020 | 33.36 | 34.70 | 29.05 | 29.25 | 3,135,628 | -3.44(-10.52%) |
Feb 24, 2020 | 33.25 | 33.28 | 32.32 | 32.69 | 1,523,851 | -1.51(-4.42%) |
Feb 21, 2020 | 32.50 | 34.28 | 32.50 | 34.20 | 1,390,900 | +1.65(+5.07%) |
Feb 20, 2020 | 33.32 | 33.32 | 32.21 | 32.55 | 1,677,528 | -0.79(-2.37%) |
Feb 19, 2020 | 33.59 | 33.86 | 33.19 | 33.34 | 1,363,089 | +0.01(+0.03%) |
Feb 18, 2020 | 33.22 | 33.34 | 32.27 | 33.33 | 625,659 | -0.07(-0.21%) |
Feb 14, 2020 | 33.97 | 34.13 | 33.06 | 33.40 | 611,900 | -0.57(-1.68%) |
Feb 13, 2020 | 33.19 | 34.24 | 33.02 | 33.97 | 860,845 | +0.54(+1.62%) |
Feb 12, 2020 | 34.65 | 34.88 | 33.14 | 33.43 | 896,608 | -0.78(-2.28%) |
Feb 11, 2020 | 33.79 | 34.32 | 33.56 | 34.21 | 475,906 | +0.77(+2.30%) |
Feb 10, 2020 | 33.16 | 33.50 | 33.04 | 33.44 | 365,713 | +0.28(+0.84%) |
Feb 07, 2020 | 33.12 | 33.41 | 32.62 | 33.16 | 854,000 | -0.16(-0.48%) |
Feb 06, 2020 | 34.88 | 34.88 | 33.24 | 33.32 | 673,339 | -1.41(-4.06%) |
Feb 05, 2020 | 33.56 | 35.09 | 33.43 | 34.73 | 935,079 | +1.75(+5.31%) |
Feb 04, 2020 | 33.00 | 33.31 | 32.66 | 32.98 | 942,201 | +0.96(+3.00%) |
Feb 03, 2020 | 31.87 | 32.67 | 31.60 | 32.02 | 989,475 | +0.38(+1.20%) |
Jan 31, 2020 | 32.31 | 32.39 | 31.41 | 31.64 | 1,276,800 | -1.07(-3.27%) |
Jan 30, 2020 | 33.60 | 34.00 | 32.40 | 32.71 | 886,160 | -1.33(-3.91%) |
Jan 29, 2020 | 34.77 | 35.12 | 33.75 | 34.04 | 699,659 | -0.81(-2.32%) |
Jan 28, 2020 | 34.23 | 35.73 | 34.23 | 34.85 | 962,035 | +1.13(+3.35%) |
Jan 27, 2020 | 33.62 | 34.42 | 33.59 | 33.72 | 903,638 | -0.82(-2.37%) |
Jan 24, 2020 | 36.58 | 36.67 | 34.27 | 34.54 | 940,300 | -1.96(-5.37%) |
Jan 23, 2020 | 36.18 | 36.71 | 35.51 | 36.50 | 1,316,218 | +0.11(+0.30%) |
Jan 22, 2020 | 36.36 | 36.85 | 36.25 | 36.39 | 985,335 | +0.25(+0.69%) |
Jan 21, 2020 | 37.14 | 37.23 | 36.01 | 36.14 | 888,303 | -1.00(-2.69%) |
Jan 17, 2020 | 37.24 | 37.71 | 36.55 | 37.14 | 1,260,700 | +0.00(+0.00%) |
Jan 16, 2020 | 37.10 | 37.50 | 36.81 | 37.14 | 1,364,057 | +0.30(+0.81%) |
Jan 15, 2020 | 36.64 | 37.18 | 36.38 | 36.84 | 1,280,156 | +0.25(+0.68%) |
Jan 14, 2020 | 36.23 | 37.32 | 36.11 | 36.59 | 1,157,251 | +0.08(+0.22%) |
Jan 13, 2020 | 36.27 | 36.80 | 35.73 | 36.51 | 2,032,281 | +0.33(+0.91%) |
Jan 10, 2020 | 36.56 | 36.56 | 35.63 | 36.18 | 810,500 | -0.09(-0.25%) |
Jan 09, 2020 | 36.78 | 36.96 | 36.10 | 36.27 | 968,862 | -0.50(-1.36%) |
Jan 08, 2020 | 37.05 | 37.35 | 36.30 | 36.77 | 1,087,203 | -0.08(-0.22%) |
Jan 07, 2020 | 37.76 | 37.76 | 36.51 | 36.85 | 1,381,957 | -0.66(-1.76%) |
Jan 06, 2020 | 37.37 | 37.77 | 36.90 | 37.51 | 1,382,365 | -0.44(-1.16%) |
Jan 03, 2020 | 37.54 | 38.23 | 37.23 | 37.95 | 837,200 | -0.40(-1.04%) |
Jan 02, 2020 | 38.20 | 38.36 | 37.22 | 38.35 | 765,739 | +0.32(+0.84%) |
Dec 31, 2019 | 37.79 | 38.28 | 37.77 | 38.03 | 1,001,000 | +0.21(+0.56%) |
Dec 30, 2019 | 38.25 | 38.31 | 37.31 | 37.82 | 1,021,390 | -0.43(-1.12%) |
Dec 27, 2019 | 38.47 | 38.47 | 37.91 | 38.25 | 504,200 | -0.20(-0.52%) |
Dec 26, 2019 | 38.30 | 38.70 | 38.21 | 38.45 | 452,604 | +0.22(+0.58%) |
Dec 24, 2019 | 38.63 | 38.63 | 38.10 | 38.23 | 263,400 | -0.22(-0.57%) |
Dec 23, 2019 | 38.88 | 38.95 | 38.25 | 38.45 | 548,411 | -0.30(-0.77%) |
Dec 20, 2019 | 38.25 | 39.37 | 38.17 | 38.75 | 2,463,700 | +0.57(+1.49%) |
Dec 19, 2019 | 38.29 | 38.70 | 37.94 | 38.18 | 803,371 | +0.20(+0.53%) |
Dec 18, 2019 | 38.30 | 38.73 | 37.92 | 37.98 | 970,688 | +0.39(+1.04%) |
Dec 17, 2019 | 37.54 | 37.83 | 37.29 | 37.59 | 596,587 | -0.25(-0.66%) |
Dec 16, 2019 | 37.51 | 38.54 | 37.22 | 37.84 | 945,410 | +0.81(+2.19%) |
Dec 13, 2019 | 36.97 | 37.85 | 36.91 | 37.03 | 682,100 | -0.18(-0.48%) |
Dec 12, 2019 | 36.63 | 37.77 | 36.51 | 37.21 | 663,025 | +0.57(+1.56%) |
Dec 11, 2019 | 37.38 | 37.40 | 36.43 | 36.64 | 794,744 | -0.41(-1.11%) |
Dec 10, 2019 | 36.67 | 37.37 | 36.53 | 37.05 | 923,653 | +0.20(+0.54%) |
Dec 09, 2019 | 36.71 | 36.99 | 36.04 | 36.85 | 1,369,842 | +1.32(+3.72%) |
Dec 06, 2019 | 34.52 | 35.63 | 34.52 | 35.53 | 1,128,300 | +1.26(+3.68%) |
Dec 05, 2019 | 34.00 | 34.33 | 33.79 | 34.27 | 621,846 | +0.53(+1.57%) |
Dec 04, 2019 | 33.23 | 33.84 | 33.18 | 33.74 | 888,951 | +0.67(+2.03%) |
Dec 03, 2019 | 32.14 | 33.31 | 31.98 | 33.07 | 915,868 | +0.43(+1.32%) |
Dec 02, 2019 | 32.42 | 32.73 | 31.96 | 32.64 | 824,533 | +0.44(+1.37%) |
Nov 29, 2019 | 32.85 | 33.03 | 32.16 | 32.20 | 350,100 | -0.87(-2.63%) |
Nov 27, 2019 | 32.10 | 33.08 | 31.98 | 33.07 | 768,100 | +1.15(+3.60%) |
Nov 26, 2019 | 32.36 | 32.46 | 31.82 | 31.92 | 848,153 | -0.59(-1.81%) |
Nov 25, 2019 | 31.76 | 32.89 | 31.39 | 32.51 | 1,670,678 | +1.08(+3.44%) |
Nov 22, 2019 | 31.63 | 31.82 | 31.34 | 31.43 | 970,900 | +0.02(+0.06%) |
Nov 21, 2019 | 31.40 | 31.82 | 30.87 | 31.41 | 1,296,878 | +0.01(+0.03%) |
Nov 20, 2019 | 31.45 | 32.00 | 30.91 | 31.40 | 1,477,068 | -0.36(-1.13%) |
Nov 19, 2019 | 31.00 | 32.03 | 30.96 | 31.76 | 1,564,793 | +0.96(+3.12%) |
Nov 18, 2019 | 30.55 | 31.11 | 30.30 | 30.80 | 1,068,702 | +0.25(+0.82%) |
Nov 15, 2019 | 28.99 | 30.61 | 28.88 | 30.55 | 1,947,300 | +1.07(+3.63%) |
Nov 14, 2019 | 29.63 | 29.92 | 29.22 | 29.48 | 934,454 | -0.17(-0.57%) |
Nov 13, 2019 | 29.46 | 30.05 | 29.32 | 29.65 | 784,338 | -0.25(-0.84%) |
Nov 12, 2019 | 30.10 | 30.45 | 29.79 | 29.90 | 1,128,832 | -0.08(-0.27%) |
Nov 11, 2019 | 29.37 | 30.00 | 28.89 | 29.98 | 882,844 | +0.28(+0.94%) |
Nov 08, 2019 | 29.89 | 30.50 | 29.66 | 29.70 | 1,898,000 | -0.30(-1.00%) |
Nov 07, 2019 | 30.00 | 30.53 | 29.59 | 30.00 | 1,598,097 | +0.33(+1.11%) |
Nov 06, 2019 | 28.82 | 29.92 | 28.51 | 29.67 | 2,675,807 | +1.56(+5.55%) |
Nov 05, 2019 | 28.22 | 28.74 | 27.30 | 28.11 | 3,886,865 | +0.99(+3.65%) |
Nov 04, 2019 | 26.21 | 27.25 | 25.87 | 27.12 | 1,649,872 | +1.24(+4.79%) |