Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.75 | 39.49 | 38.50 | 38.95 | 6,225,937 | +0.42(+1.10%) |
Sep 29, 2020 | 39.78 | 40.11 | 37.46 | 38.53 | 8,378,397 | -1.27(-3.18%) |
Sep 28, 2020 | 39.95 | 40.10 | 39.35 | 39.79 | 2,641,591 | +0.43(+1.08%) |
Sep 25, 2020 | 38.46 | 39.39 | 38.31 | 39.37 | 1,654,286 | +0.87(+2.25%) |
Sep 24, 2020 | 37.95 | 38.81 | 37.85 | 38.50 | 1,846,424 | +0.50(+1.31%) |
Sep 23, 2020 | 39.27 | 39.27 | 37.96 | 38.00 | 1,888,158 | -1.14(-2.91%) |
Sep 22, 2020 | 38.76 | 39.15 | 38.17 | 39.14 | 2,590,050 | +0.40(+1.04%) |
Sep 21, 2020 | 38.19 | 38.99 | 37.99 | 38.74 | 2,866,642 | -0.13(-0.33%) |
Sep 18, 2020 | 39.68 | 39.83 | 38.66 | 38.87 | 3,907,784 | -0.63(-1.60%) |
Sep 17, 2020 | 39.82 | 39.82 | 39.23 | 39.50 | 2,739,594 | -0.91(-2.25%) |
Sep 16, 2020 | 40.66 | 41.22 | 40.36 | 40.41 | 1,707,595 | -0.27(-0.67%) |
Sep 15, 2020 | 40.63 | 40.91 | 40.40 | 40.68 | 1,178,623 | +0.37(+0.92%) |
Sep 14, 2020 | 40.07 | 40.68 | 40.07 | 40.31 | 2,507,862 | +0.41(+1.03%) |
Sep 11, 2020 | 40.02 | 40.25 | 39.59 | 39.90 | 1,738,718 | +0.25(+0.63%) |
Sep 10, 2020 | 40.97 | 40.97 | 39.59 | 39.65 | 2,546,480 | -1.20(-2.94%) |
Sep 09, 2020 | 40.54 | 41.08 | 40.16 | 40.85 | 2,070,709 | +0.87(+2.17%) |
Sep 08, 2020 | 40.73 | 40.94 | 39.90 | 39.98 | 3,101,309 | -1.22(-2.95%) |
Sep 04, 2020 | 42.40 | 42.42 | 40.67 | 41.20 | 2,348,727 | -0.94(-2.23%) |
Sep 03, 2020 | 43.58 | 43.58 | 41.71 | 42.14 | 2,663,998 | -1.27(-2.93%) |
Sep 02, 2020 | 42.79 | 43.62 | 42.69 | 43.41 | 2,406,817 | +0.78(+1.82%) |
Sep 01, 2020 | 42.58 | 42.64 | 42.15 | 42.63 | 1,608,655 | +0.13(+0.30%) |
Aug 31, 2020 | 41.91 | 42.72 | 41.78 | 42.51 | 4,370,283 | +0.82(+1.96%) |
Aug 28, 2020 | 41.94 | 41.94 | 41.56 | 41.69 | 1,354,463 | -0.00(-0.01%) |
Aug 27, 2020 | 42.07 | 42.15 | 41.68 | 41.69 | 1,608,294 | -0.22(-0.52%) |
Aug 26, 2020 | 41.24 | 42.24 | 41.17 | 41.91 | 2,042,412 | +0.77(+1.88%) |
Aug 25, 2020 | 41.63 | 41.75 | 41.03 | 41.14 | 1,570,952 | -0.47(-1.12%) |
Aug 24, 2020 | 41.20 | 41.64 | 41.01 | 41.61 | 2,189,626 | +0.52(+1.28%) |
Aug 21, 2020 | 41.23 | 41.32 | 40.87 | 41.08 | 1,517,327 | -0.17(-0.41%) |
Aug 20, 2020 | 40.94 | 41.57 | 40.94 | 41.25 | 1,637,951 | +0.19(+0.45%) |
Aug 19, 2020 | 41.37 | 41.43 | 40.89 | 41.07 | 1,852,411 | -0.06(-0.14%) |
Aug 18, 2020 | 41.20 | 41.36 | 40.90 | 41.12 | 1,828,509 | -0.08(-0.20%) |
Aug 17, 2020 | 40.91 | 41.36 | 40.79 | 41.21 | 2,653,492 | +0.34(+0.83%) |
Aug 14, 2020 | 41.13 | 41.31 | 40.70 | 40.87 | 2,145,067 | -0.33(-0.80%) |
Aug 13, 2020 | 41.11 | 41.35 | 40.81 | 41.20 | 2,931,690 | -0.04(-0.11%) |
Aug 12, 2020 | 41.47 | 42.07 | 41.18 | 41.24 | 3,339,351 | -0.02(-0.04%) |
Aug 11, 2020 | 41.74 | 41.83 | 41.15 | 41.26 | 1,858,612 | -0.34(-0.81%) |
Aug 10, 2020 | 42.22 | 42.22 | 41.29 | 41.59 | 2,343,420 | -0.42(-1.01%) |
Aug 07, 2020 | 41.06 | 42.02 | 40.98 | 42.02 | 2,300,658 | +0.69(+1.66%) |
Aug 06, 2020 | 41.04 | 41.51 | 40.95 | 41.33 | 1,862,217 | +0.11(+0.26%) |
Aug 05, 2020 | 41.20 | 41.26 | 40.80 | 41.22 | 1,836,118 | +0.21(+0.51%) |
Aug 04, 2020 | 41.28 | 41.35 | 40.73 | 41.01 | 1,478,932 | -0.21(-0.50%) |
Aug 03, 2020 | 41.69 | 41.86 | 41.09 | 41.22 | 1,609,294 | -0.30(-0.73%) |
Jul 31, 2020 | 41.33 | 41.53 | 40.79 | 41.52 | 1,934,766 | +0.45(+1.09%) |
Jul 30, 2020 | 40.98 | 41.23 | 40.69 | 41.08 | 1,746,852 | -0.35(-0.85%) |
Jul 29, 2020 | 40.72 | 41.59 | 40.64 | 41.43 | 2,504,457 | +0.90(+2.23%) |
Jul 28, 2020 | 40.97 | 41.10 | 40.29 | 40.52 | 2,228,138 | -0.75(-1.82%) |
Jul 27, 2020 | 41.33 | 41.49 | 41.15 | 41.28 | 3,012,477 | -0.01(-0.02%) |
Jul 24, 2020 | 41.52 | 41.55 | 40.81 | 41.28 | 2,842,064 | -0.27(-0.65%) |
Jul 23, 2020 | 42.44 | 42.85 | 41.42 | 41.55 | 2,966,951 | -0.85(-2.01%) |
Jul 22, 2020 | 42.06 | 42.79 | 41.60 | 42.40 | 3,893,840 | +0.98(+2.36%) |
Jul 21, 2020 | 41.33 | 41.69 | 40.95 | 41.43 | 2,951,566 | -0.09(-0.22%) |
Jul 20, 2020 | 40.58 | 41.64 | 40.58 | 41.52 | 2,498,768 | +0.90(+2.23%) |
Jul 17, 2020 | 40.38 | 40.84 | 40.23 | 40.61 | 2,367,385 | +0.45(+1.11%) |
Jul 16, 2020 | 40.01 | 40.24 | 39.85 | 40.17 | 974,385 | +0.06(+0.15%) |
Jul 15, 2020 | 39.84 | 40.27 | 39.55 | 40.11 | 1,689,979 | +0.65(+1.63%) |
Jul 14, 2020 | 38.89 | 39.46 | 38.88 | 39.46 | 1,371,179 | +0.57(+1.46%) |
Jul 13, 2020 | 39.22 | 39.91 | 38.88 | 38.89 | 1,960,164 | +0.04(+0.10%) |
Jul 10, 2020 | 38.36 | 38.89 | 38.00 | 38.86 | 1,482,541 | +0.66(+1.72%) |
Jul 09, 2020 | 38.66 | 38.74 | 37.70 | 38.20 | 1,783,223 | -0.28(-0.74%) |
Jul 08, 2020 | 38.25 | 38.67 | 38.09 | 38.48 | 2,160,067 | +0.39(+1.02%) |
Jul 07, 2020 | 38.03 | 38.51 | 37.87 | 38.09 | 1,466,836 | -0.19(-0.50%) |
Jul 06, 2020 | 38.42 | 38.74 | 38.12 | 38.29 | 1,514,140 | +0.32(+0.85%) |
Jul 02, 2020 | 38.76 | 38.93 | 37.95 | 37.96 | 2,392,368 | -0.22(-0.58%) |
Jul 01, 2020 | 37.82 | 38.45 | 37.58 | 38.19 | 1,906,858 | +0.41(+1.08%) |
Jun 30, 2020 | 36.94 | 37.94 | 36.82 | 37.78 | 1,989,989 | +0.61(+1.63%) |
Jun 29, 2020 | 37.12 | 37.21 | 36.74 | 37.17 | 2,369,042 | +0.55(+1.49%) |
Jun 26, 2020 | 37.35 | 37.42 | 36.49 | 36.62 | 3,332,239 | -0.91(-2.42%) |
Jun 25, 2020 | 36.36 | 37.63 | 36.26 | 37.53 | 1,754,866 | +1.08(+2.96%) |
Jun 24, 2020 | 37.41 | 37.41 | 36.39 | 36.45 | 1,981,981 | -1.05(-2.80%) |
Jun 23, 2020 | 38.02 | 38.22 | 37.40 | 37.50 | 2,232,774 | -0.35(-0.93%) |
Jun 22, 2020 | 37.67 | 38.09 | 37.35 | 37.85 | 1,601,549 | +0.28(+0.74%) |
Jun 19, 2020 | 38.03 | 38.63 | 37.44 | 37.58 | 3,111,186 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.75 | 36.91 | 37.72 | 2,428,806 | +0.37(+0.98%) |
Jun 17, 2020 | 37.65 | 37.84 | 37.28 | 37.35 | 1,875,857 | -0.13(-0.34%) |
Jun 16, 2020 | 37.53 | 37.95 | 36.71 | 37.48 | 2,390,426 | +0.37(+0.99%) |
Jun 15, 2020 | 35.59 | 37.43 | 35.49 | 37.11 | 2,470,363 | +0.70(+1.93%) |
Jun 12, 2020 | 36.51 | 36.65 | 35.77 | 36.41 | 2,230,769 | +0.60(+1.68%) |
Jun 11, 2020 | 37.29 | 37.59 | 35.64 | 35.81 | 2,739,725 | -1.98(-5.25%) |
Jun 10, 2020 | 37.66 | 38.06 | 37.60 | 37.79 | 1,629,136 | -0.03(-0.07%) |
Jun 09, 2020 | 37.90 | 38.16 | 37.52 | 37.82 | 2,622,535 | -0.38(-1.00%) |
Jun 08, 2020 | 37.59 | 38.30 | 37.56 | 38.20 | 3,045,820 | +0.44(+1.17%) |
Jun 05, 2020 | 37.65 | 37.87 | 36.32 | 37.76 | 3,416,711 | +0.62(+1.67%) |
Jun 04, 2020 | 37.51 | 37.59 | 36.67 | 37.14 | 1,908,922 | -0.44(-1.18%) |
Jun 03, 2020 | 37.78 | 38.02 | 37.27 | 37.58 | 2,231,525 | +0.03(+0.08%) |
Jun 02, 2020 | 37.55 | 37.73 | 37.25 | 37.55 | 1,648,613 | +0.11(+0.30%) |
Jun 01, 2020 | 37.57 | 37.75 | 36.92 | 37.44 | 2,951,479 | +0.13(+0.35%) |
May 29, 2020 | 36.63 | 37.42 | 36.44 | 37.31 | 2,640,647 | +0.66(+1.80%) |
May 28, 2020 | 36.63 | 37.05 | 36.40 | 36.65 | 2,268,054 | +0.37(+1.02%) |
May 27, 2020 | 37.09 | 37.16 | 35.97 | 36.28 | 2,686,090 | -0.34(-0.94%) |
May 26, 2020 | 37.29 | 37.56 | 36.54 | 36.62 | 1,943,035 | +0.30(+0.81%) |
May 22, 2020 | 35.93 | 36.46 | 35.85 | 36.32 | 1,399,073 | +0.43(+1.18%) |
May 21, 2020 | 35.86 | 36.12 | 35.59 | 35.90 | 2,292,692 | -0.23(-0.63%) |
May 20, 2020 | 35.58 | 36.41 | 35.58 | 36.12 | 1,688,182 | +0.66(+1.86%) |
May 19, 2020 | 35.96 | 36.53 | 35.40 | 35.46 | 2,021,044 | -0.73(-2.03%) |
May 18, 2020 | 36.19 | 36.50 | 35.86 | 36.20 | 2,747,794 | +0.90(+2.55%) |
May 15, 2020 | 34.58 | 35.35 | 34.22 | 35.30 | 6,600,031 | +0.82(+2.37%) |
May 14, 2020 | 33.81 | 34.54 | 33.78 | 34.48 | 2,518,674 | +0.19(+0.54%) |
May 13, 2020 | 34.18 | 34.74 | 33.84 | 34.29 | 2,945,957 | +0.12(+0.36%) |
May 12, 2020 | 34.64 | 34.80 | 34.07 | 34.17 | 3,399,062 | -0.23(-0.68%) |
May 11, 2020 | 33.38 | 34.63 | 33.33 | 34.40 | 2,169,598 | +0.52(+1.53%) |
May 08, 2020 | 34.39 | 34.42 | 33.72 | 33.88 | 2,842,284 | +0.08(+0.24%) |
May 07, 2020 | 33.62 | 34.40 | 33.52 | 33.80 | 2,012,068 | +0.54(+1.61%) |
May 06, 2020 | 34.57 | 34.57 | 33.26 | 33.27 | 2,255,092 | -1.01(-2.94%) |
May 05, 2020 | 33.87 | 34.48 | 33.36 | 34.27 | 3,068,876 | +0.85(+2.54%) |
May 04, 2020 | 33.32 | 33.58 | 32.87 | 33.42 | 2,294,867 | -0.15(-0.46%) |
May 01, 2020 | 33.70 | 33.87 | 33.33 | 33.58 | 2,320,251 | -0.96(-2.78%) |
Apr 30, 2020 | 34.25 | 35.00 | 34.11 | 34.54 | 2,203,216 | -0.61(-1.73%) |
Apr 29, 2020 | 35.51 | 35.66 | 35.03 | 35.15 | 2,625,990 | +0.12(+0.35%) |
Apr 28, 2020 | 35.75 | 36.03 | 34.85 | 35.02 | 3,195,215 | -0.13(-0.38%) |
Apr 27, 2020 | 33.73 | 35.24 | 33.70 | 35.15 | 2,929,677 | +1.89(+5.68%) |
Apr 24, 2020 | 32.99 | 33.30 | 32.43 | 33.27 | 2,678,752 | +0.56(+1.71%) |
Apr 23, 2020 | 33.69 | 33.69 | 32.38 | 32.70 | 2,873,936 | -0.25(-0.75%) |
Apr 22, 2020 | 34.17 | 34.17 | 32.37 | 32.95 | 4,326,997 | -0.20(-0.61%) |
Apr 21, 2020 | 33.92 | 34.28 | 32.99 | 33.15 | 3,074,982 | -1.42(-4.11%) |
Apr 20, 2020 | 34.57 | 34.92 | 34.25 | 34.57 | 2,930,267 | -0.46(-1.31%) |
Apr 17, 2020 | 34.99 | 35.24 | 34.45 | 35.03 | 2,457,110 | +0.92(+2.71%) |
Apr 16, 2020 | 33.66 | 34.30 | 33.54 | 34.11 | 2,294,845 | +0.73(+2.18%) |
Apr 15, 2020 | 33.42 | 34.05 | 32.94 | 33.38 | 2,635,271 | -0.49(-1.45%) |
Apr 14, 2020 | 33.27 | 33.97 | 32.84 | 33.87 | 4,396,653 | +1.34(+4.13%) |
Apr 13, 2020 | 33.16 | 33.69 | 32.33 | 32.53 | 2,558,418 | -1.46(-4.29%) |
Apr 09, 2020 | 33.00 | 34.20 | 33.00 | 33.99 | 2,351,370 | +1.19(+3.64%) |
Apr 08, 2020 | 31.97 | 33.01 | 31.88 | 32.79 | 2,365,256 | +1.00(+3.16%) |
Apr 07, 2020 | 32.98 | 33.73 | 31.56 | 31.79 | 3,573,933 | -0.20(-0.64%) |
Apr 06, 2020 | 31.46 | 32.21 | 30.88 | 31.99 | 2,911,136 | +2.01(+6.69%) |
Apr 03, 2020 | 29.77 | 30.21 | 29.47 | 29.99 | 2,705,107 | +0.40(+1.34%) |
Apr 02, 2020 | 28.99 | 29.74 | 28.45 | 29.59 | 3,928,115 | +0.53(+1.83%) |
Apr 01, 2020 | 29.28 | 29.38 | 28.34 | 29.06 | 3,362,015 | -0.84(-2.82%) |
Mar 31, 2020 | 31.34 | 31.62 | 29.78 | 29.90 | 4,813,094 | -1.41(-4.52%) |
Mar 30, 2020 | 29.61 | 31.44 | 29.23 | 31.32 | 4,564,186 | +2.10(+7.18%) |
Mar 27, 2020 | 28.36 | 30.06 | 28.12 | 29.22 | 3,579,290 | -0.33(-1.11%) |
Mar 26, 2020 | 27.73 | 30.26 | 27.73 | 29.55 | 5,395,847 | +2.16(+7.89%) |
Mar 25, 2020 | 26.14 | 28.66 | 25.91 | 27.39 | 6,252,714 | +1.25(+4.78%) |
Mar 24, 2020 | 24.22 | 26.20 | 24.06 | 26.14 | 6,272,748 | +3.19(+13.90%) |
Mar 23, 2020 | 25.37 | 25.37 | 22.57 | 22.95 | 5,696,489 | -2.41(-9.49%) |
Mar 20, 2020 | 28.29 | 28.29 | 25.09 | 25.35 | 6,863,270 | -2.36(-8.52%) |
Mar 19, 2020 | 28.90 | 29.16 | 26.93 | 27.71 | 5,567,889 | -1.12(-3.90%) |
Mar 18, 2020 | 28.48 | 30.07 | 28.08 | 28.84 | 7,194,929 | -1.09(-3.64%) |
Mar 17, 2020 | 27.55 | 30.19 | 27.40 | 29.93 | 7,066,368 | +3.06(+11.39%) |
Mar 16, 2020 | 27.40 | 29.22 | 26.25 | 26.87 | 4,500,027 | -3.38(-11.18%) |
Mar 13, 2020 | 29.34 | 30.35 | 26.99 | 30.25 | 5,337,499 | +2.34(+8.37%) |
Mar 12, 2020 | 28.79 | 29.39 | 27.81 | 27.91 | 5,609,353 | -3.22(-10.34%) |
Mar 11, 2020 | 31.93 | 31.96 | 30.65 | 31.13 | 5,835,898 | -1.69(-5.14%) |
Mar 10, 2020 | 33.95 | 34.10 | 32.03 | 32.82 | 6,345,731 | -0.32(-0.96%) |
Mar 09, 2020 | 32.20 | 33.98 | 32.11 | 33.14 | 4,575,665 | -1.50(-4.33%) |
Mar 06, 2020 | 34.75 | 35.20 | 33.75 | 34.63 | 4,020,005 | -1.13(-3.15%) |
Mar 05, 2020 | 35.28 | 35.92 | 34.98 | 35.76 | 5,248,617 | -0.71(-1.95%) |
Mar 04, 2020 | 35.16 | 36.53 | 34.63 | 36.47 | 3,849,343 | +1.97(+5.72%) |
Mar 03, 2020 | 34.71 | 35.75 | 34.20 | 34.50 | 4,202,564 | -0.02(-0.05%) |
Mar 02, 2020 | 32.28 | 34.59 | 32.28 | 34.52 | 4,030,377 | +2.37(+7.38%) |
Feb 28, 2020 | 32.98 | 33.05 | 31.49 | 32.14 | 7,277,485 | -1.54(-4.56%) |
Feb 27, 2020 | 35.10 | 35.26 | 33.64 | 33.68 | 4,283,321 | -1.75(-4.93%) |
Feb 26, 2020 | 35.25 | 35.94 | 35.25 | 35.42 | 3,025,018 | +0.19(+0.54%) |
Feb 25, 2020 | 36.02 | 36.15 | 35.06 | 35.23 | 3,074,244 | -0.73(-2.03%) |
Feb 24, 2020 | 35.25 | 36.18 | 35.23 | 35.96 | 3,581,664 | -0.14(-0.38%) |
Feb 21, 2020 | 35.81 | 36.19 | 35.73 | 36.10 | 8,062,981 | +0.22(+0.60%) |
Feb 20, 2020 | 36.22 | 36.30 | 35.52 | 35.88 | 2,208,699 | -0.24(-0.68%) |
Feb 19, 2020 | 36.35 | 36.77 | 36.11 | 36.13 | 2,317,593 | -0.13(-0.35%) |
Feb 18, 2020 | 35.57 | 36.41 | 35.46 | 36.25 | 3,461,999 | -0.17(-0.46%) |
Feb 14, 2020 | 35.93 | 36.44 | 35.93 | 36.42 | 1,691,911 | +0.56(+1.57%) |
Feb 13, 2020 | 35.78 | 36.01 | 35.72 | 35.86 | 1,307,611 | +0.11(+0.30%) |
Feb 12, 2020 | 36.01 | 36.06 | 35.40 | 35.75 | 1,858,802 | -0.23(-0.64%) |
Feb 11, 2020 | 36.27 | 36.57 | 35.94 | 35.98 | 1,477,067 | -0.29(-0.80%) |
Feb 10, 2020 | 35.77 | 36.31 | 35.73 | 36.27 | 3,003,074 | +0.44(+1.22%) |
Feb 07, 2020 | 36.35 | 36.45 | 35.81 | 35.83 | 3,060,946 | -0.48(-1.31%) |
Feb 06, 2020 | 36.74 | 36.74 | 36.21 | 36.31 | 2,905,216 | -0.19(-0.53%) |
Feb 05, 2020 | 37.37 | 37.38 | 36.33 | 36.51 | 3,254,870 | -0.69(-1.85%) |
Feb 04, 2020 | 37.28 | 37.68 | 37.13 | 37.20 | 2,765,198 | +0.28(+0.75%) |
Feb 03, 2020 | 36.76 | 37.26 | 36.68 | 36.92 | 2,293,301 | +0.42(+1.14%) |
Jan 31, 2020 | 36.31 | 36.61 | 36.22 | 36.50 | 2,910,356 | +0.16(+0.43%) |
Jan 30, 2020 | 36.12 | 36.40 | 35.54 | 36.35 | 3,159,695 | +0.19(+0.54%) |
Jan 29, 2020 | 35.15 | 36.29 | 34.40 | 36.15 | 4,068,308 | +1.32(+3.78%) |
Jan 28, 2020 | 34.42 | 34.98 | 34.41 | 34.83 | 3,377,324 | +0.43(+1.24%) |
Jan 27, 2020 | 34.20 | 34.57 | 34.16 | 34.41 | 3,125,330 | -0.13(-0.39%) |
Jan 24, 2020 | 34.37 | 34.57 | 34.24 | 34.54 | 2,220,255 | +0.18(+0.53%) |
Jan 23, 2020 | 34.18 | 34.38 | 34.00 | 34.36 | 1,541,697 | +0.15(+0.45%) |
Jan 22, 2020 | 34.28 | 34.31 | 33.92 | 34.21 | 1,869,343 | -0.03(-0.10%) |
Jan 21, 2020 | 34.20 | 34.52 | 34.15 | 34.24 | 2,341,113 | -0.02(-0.05%) |
Jan 17, 2020 | 33.99 | 34.28 | 33.86 | 34.26 | 2,523,031 | +0.31(+0.92%) |
Jan 16, 2020 | 34.03 | 34.05 | 33.78 | 33.95 | 3,462,634 | +0.14(+0.42%) |
Jan 15, 2020 | 33.35 | 33.92 | 33.35 | 33.81 | 1,988,256 | +0.41(+1.23%) |
Jan 14, 2020 | 33.62 | 33.62 | 33.33 | 33.40 | 2,249,767 | -0.17(-0.50%) |
Jan 13, 2020 | 33.54 | 33.70 | 33.48 | 33.57 | 1,259,636 | +0.08(+0.23%) |
Jan 10, 2020 | 33.77 | 33.80 | 33.47 | 33.49 | 1,362,973 | -0.16(-0.48%) |
Jan 09, 2020 | 33.31 | 33.82 | 33.22 | 33.65 | 1,690,814 | +0.48(+1.44%) |
Jan 08, 2020 | 33.38 | 33.52 | 32.99 | 33.17 | 3,723,335 | -0.18(-0.55%) |
Jan 07, 2020 | 33.85 | 33.93 | 33.35 | 33.36 | 1,779,458 | -0.56(-1.65%) |
Jan 06, 2020 | 33.78 | 33.93 | 33.50 | 33.92 | 2,292,181 | -0.02(-0.06%) |
Jan 03, 2020 | 33.53 | 34.00 | 33.46 | 33.94 | 2,301,931 | +0.14(+0.43%) |
Jan 02, 2020 | 33.62 | 33.84 | 33.59 | 33.79 | 2,046,023 | +0.23(+0.67%) |
Dec 31, 2019 | 33.55 | 33.71 | 33.43 | 33.57 | 984,901 | +0.03(+0.07%) |
Dec 30, 2019 | 33.89 | 33.89 | 33.48 | 33.54 | 1,210,190 | -0.30(-0.90%) |
Dec 27, 2019 | 33.83 | 33.94 | 33.70 | 33.85 | 1,484,849 | +0.06(+0.19%) |
Dec 26, 2019 | 33.47 | 33.79 | 33.47 | 33.78 | 769,428 | +0.34(+1.03%) |
Dec 24, 2019 | 33.56 | 33.67 | 33.36 | 33.44 | 975,010 | -0.15(-0.45%) |
Dec 23, 2019 | 33.73 | 33.82 | 33.55 | 33.59 | 1,642,545 | -0.13(-0.40%) |
Dec 20, 2019 | 33.77 | 33.85 | 33.47 | 33.73 | 2,747,322 | +0.18(+0.54%) |
Dec 19, 2019 | 33.33 | 33.65 | 33.26 | 33.54 | 2,691,945 | +0.34(+1.04%) |
Dec 18, 2019 | 33.31 | 33.42 | 33.11 | 33.20 | 1,423,231 | -0.02(-0.08%) |
Dec 17, 2019 | 33.09 | 33.31 | 32.87 | 33.22 | 2,234,985 | +0.25(+0.76%) |
Dec 16, 2019 | 32.96 | 33.45 | 32.93 | 32.97 | 2,362,719 | +0.23(+0.69%) |
Dec 13, 2019 | 32.55 | 32.77 | 32.43 | 32.75 | 1,588,540 | +0.11(+0.34%) |
Dec 12, 2019 | 32.47 | 32.75 | 32.35 | 32.64 | 1,332,679 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.75 | 32.39 | 32.42 | 1,859,060 | -0.22(-0.69%) |
Dec 10, 2019 | 32.62 | 32.69 | 32.54 | 32.64 | 2,330,160 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.80 | 32.56 | 32.65 | 1,554,671 | -0.18(-0.56%) |
Dec 06, 2019 | 32.77 | 32.95 | 32.66 | 32.83 | 1,928,435 | +0.17(+0.53%) |
Dec 05, 2019 | 32.88 | 32.89 | 32.58 | 32.66 | 1,919,122 | -0.17(-0.51%) |
Dec 04, 2019 | 32.61 | 32.96 | 32.55 | 32.83 | 1,935,833 | +0.23(+0.70%) |
Dec 03, 2019 | 32.44 | 32.76 | 32.44 | 32.60 | 1,983,497 | +0.01(+0.02%) |
Dec 02, 2019 | 32.66 | 32.69 | 32.37 | 32.59 | 1,770,898 | -0.11(-0.32%) |
Nov 29, 2019 | 32.46 | 32.72 | 32.37 | 32.70 | 848,037 | +0.17(+0.53%) |
Nov 27, 2019 | 32.93 | 32.93 | 32.39 | 32.53 | 5,309,368 | -0.18(-0.55%) |
Nov 26, 2019 | 32.70 | 32.82 | 32.57 | 32.71 | 1,714,644 | +0.06(+0.18%) |
Nov 25, 2019 | 32.70 | 32.77 | 32.50 | 32.65 | 2,459,061 | +0.08(+0.26%) |
Nov 22, 2019 | 32.62 | 32.77 | 32.27 | 32.56 | 2,281,945 | -0.12(-0.35%) |
Nov 21, 2019 | 33.06 | 33.15 | 32.60 | 32.68 | 2,483,551 | -0.30(-0.91%) |
Nov 20, 2019 | 32.76 | 33.01 | 32.69 | 32.98 | 2,234,277 | +0.20(+0.60%) |
Nov 19, 2019 | 32.70 | 32.84 | 32.38 | 32.78 | 2,846,736 | +0.15(+0.45%) |
Nov 18, 2019 | 32.38 | 32.66 | 32.30 | 32.64 | 3,115,986 | +0.32(+0.97%) |
Nov 15, 2019 | 32.17 | 32.50 | 32.08 | 32.32 | 8,323,651 | +0.10(+0.32%) |
Nov 14, 2019 | 32.22 | 32.23 | 31.95 | 32.22 | 2,578,742 | -0.00(-0.01%) |
Nov 13, 2019 | 31.84 | 32.37 | 31.59 | 32.22 | 2,613,346 | +0.26(+0.80%) |
Nov 12, 2019 | 32.02 | 32.02 | 31.61 | 31.97 | 2,594,231 | -0.02(-0.08%) |
Nov 11, 2019 | 31.32 | 32.01 | 31.27 | 31.99 | 2,645,191 | +0.58(+1.86%) |
Nov 08, 2019 | 31.30 | 31.59 | 31.25 | 31.41 | 2,947,298 | +0.04(+0.13%) |
Nov 07, 2019 | 31.34 | 31.41 | 30.94 | 31.37 | 3,074,526 | +0.19(+0.61%) |
Nov 06, 2019 | 30.63 | 31.23 | 30.57 | 31.18 | 2,173,748 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.91 | 30.55 | 30.71 | 1,661,070 | -0.05(-0.17%) |
Nov 04, 2019 | 31.12 | 31.13 | 30.74 | 30.76 | 1,774,721 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.79 | 30.96 | 1,741,906 | -0.17(-0.54%) |
Oct 31, 2019 | 31.12 | 31.27 | 30.88 | 31.13 | 1,731,179 | -0.09(-0.29%) |
Oct 30, 2019 | 30.79 | 31.32 | 30.62 | 31.22 | 1,533,688 | +0.44(+1.44%) |
Oct 29, 2019 | 30.71 | 31.26 | 30.61 | 30.78 | 1,430,645 | -0.03(-0.09%) |
Oct 28, 2019 | 30.79 | 30.91 | 30.62 | 30.81 | 1,997,218 | +0.09(+0.30%) |
Oct 25, 2019 | 31.17 | 31.35 | 30.40 | 30.71 | 3,275,168 | -0.80(-2.53%) |
Oct 24, 2019 | 31.83 | 31.83 | 31.29 | 31.51 | 2,263,994 | -0.10(-0.32%) |
Oct 23, 2019 | 31.12 | 31.69 | 30.64 | 31.61 | 4,377,068 | +1.08(+3.53%) |
Oct 22, 2019 | 30.60 | 30.82 | 30.15 | 30.53 | 3,526,884 | -0.09(-0.31%) |
Oct 21, 2019 | 30.97 | 30.97 | 30.45 | 30.63 | 2,122,013 | -0.14(-0.47%) |
Oct 18, 2019 | 30.70 | 30.91 | 30.47 | 30.77 | 2,169,450 | +0.09(+0.29%) |
Oct 17, 2019 | 30.59 | 30.72 | 30.47 | 30.68 | 3,532,031 | +0.08(+0.28%) |
Oct 16, 2019 | 30.46 | 30.65 | 30.09 | 30.60 | 3,106,964 | +0.04(+0.14%) |
Oct 15, 2019 | 30.76 | 30.89 | 30.51 | 30.55 | 1,633,968 | -0.13(-0.44%) |
Oct 14, 2019 | 31.01 | 31.10 | 30.65 | 30.69 | 1,500,253 | -0.30(-0.97%) |
Oct 11, 2019 | 31.12 | 31.15 | 30.65 | 30.99 | 2,440,912 | +0.23(+0.76%) |
Oct 10, 2019 | 30.38 | 30.86 | 30.27 | 30.75 | 1,649,823 | +0.38(+1.26%) |
Oct 09, 2019 | 30.57 | 30.66 | 30.23 | 30.37 | 1,865,865 | +0.08(+0.26%) |
Oct 08, 2019 | 30.78 | 30.78 | 30.23 | 30.29 | 2,386,078 | -0.60(-1.95%) |
Oct 07, 2019 | 30.86 | 31.16 | 30.59 | 30.89 | 2,109,033 | -0.07(-0.22%) |
Oct 04, 2019 | 30.39 | 31.00 | 30.38 | 30.96 | 1,738,701 | +0.65(+2.15%) |
Oct 03, 2019 | 29.81 | 30.32 | 29.73 | 30.31 | 1,440,195 | +0.44(+1.46%) |
Oct 02, 2019 | 30.53 | 30.56 | 29.84 | 29.87 | 2,750,449 | -0.89(-2.89%) |