Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.54 | 23.00 | 21.63 | 21.99 | 1,026,529 | -0.56(-2.50%) |
Oct 29, 2020 | 22.23 | 22.65 | 21.55 | 22.55 | 905,813 | +0.35(+1.59%) |
Oct 28, 2020 | 22.28 | 22.28 | 21.68 | 22.20 | 1,258,927 | -0.54(-2.37%) |
Oct 27, 2020 | 23.03 | 23.46 | 22.67 | 22.74 | 627,662 | -0.42(-1.83%) |
Oct 26, 2020 | 23.94 | 24.06 | 23.03 | 23.16 | 743,158 | -1.07(-4.41%) |
Oct 23, 2020 | 24.66 | 24.69 | 23.95 | 24.23 | 628,362 | -0.18(-0.72%) |
Oct 22, 2020 | 24.24 | 24.64 | 24.14 | 24.40 | 977,074 | +0.20(+0.84%) |
Oct 21, 2020 | 24.52 | 24.52 | 23.92 | 24.20 | 820,040 | -0.19(-0.76%) |
Oct 20, 2020 | 24.66 | 24.79 | 24.32 | 24.39 | 538,967 | -0.05(-0.22%) |
Oct 19, 2020 | 24.69 | 24.92 | 24.41 | 24.44 | 1,854,641 | +0.02(+0.07%) |
Oct 16, 2020 | 24.04 | 24.66 | 23.97 | 24.42 | 1,600,941 | +0.36(+1.50%) |
Oct 15, 2020 | 23.39 | 24.17 | 23.15 | 24.06 | 886,695 | +0.37(+1.56%) |
Oct 14, 2020 | 23.65 | 24.05 | 23.57 | 23.69 | 704,671 | +0.07(+0.30%) |
Oct 13, 2020 | 23.91 | 23.99 | 23.53 | 23.62 | 763,579 | -0.11(-0.45%) |
Oct 12, 2020 | 24.17 | 24.24 | 23.63 | 23.72 | 704,071 | +0.08(+0.34%) |
Oct 09, 2020 | 23.63 | 23.72 | 23.34 | 23.65 | 869,325 | +0.09(+0.37%) |
Oct 08, 2020 | 23.23 | 23.57 | 23.02 | 23.56 | 1,016,731 | +0.69(+3.01%) |
Oct 07, 2020 | 22.93 | 23.12 | 22.63 | 22.87 | 1,305,643 | +0.13(+0.58%) |
Oct 06, 2020 | 22.79 | 23.29 | 22.65 | 22.74 | 1,058,156 | -0.22(-0.96%) |
Oct 05, 2020 | 22.60 | 22.98 | 22.49 | 22.96 | 773,359 | +0.64(+2.85%) |
Oct 02, 2020 | 21.36 | 22.57 | 21.36 | 22.32 | 702,034 | +0.37(+1.69%) |
Oct 01, 2020 | 22.01 | 22.15 | 21.67 | 21.95 | 979,980 | +0.19(+0.85%) |
Sep 30, 2020 | 21.68 | 21.98 | 21.59 | 21.77 | 570,227 | +0.05(+0.24%) |
Sep 29, 2020 | 21.88 | 21.95 | 21.67 | 21.71 | 682,035 | -0.11(-0.53%) |
Sep 28, 2020 | 21.21 | 21.94 | 21.21 | 21.83 | 617,171 | +0.93(+4.43%) |
Sep 25, 2020 | 20.72 | 21.14 | 20.72 | 20.90 | 1,242,670 | +0.11(+0.51%) |
Sep 24, 2020 | 21.31 | 21.31 | 20.72 | 20.80 | 994,056 | -0.44(-2.08%) |
Sep 23, 2020 | 21.68 | 21.92 | 21.14 | 21.24 | 962,846 | -0.44(-2.03%) |
Sep 22, 2020 | 21.75 | 21.88 | 21.18 | 21.68 | 1,240,977 | +0.04(+0.16%) |
Sep 21, 2020 | 21.27 | 21.76 | 21.21 | 21.64 | 1,222,351 | -0.18(-0.81%) |
Sep 18, 2020 | 22.06 | 22.15 | 21.69 | 21.82 | 1,866,499 | -0.14(-0.64%) |
Sep 17, 2020 | 22.32 | 22.32 | 21.86 | 21.96 | 1,168,295 | -0.80(-3.53%) |
Sep 16, 2020 | 22.93 | 23.13 | 22.63 | 22.76 | 1,249,398 | -0.01(-0.04%) |
Sep 15, 2020 | 22.68 | 22.97 | 22.50 | 22.77 | 911,074 | +0.25(+1.10%) |
Sep 14, 2020 | 22.37 | 22.79 | 22.10 | 22.52 | 1,171,746 | +0.32(+1.43%) |
Sep 11, 2020 | 22.53 | 22.86 | 22.17 | 22.21 | 1,457,678 | -0.10(-0.44%) |
Sep 10, 2020 | 22.76 | 23.17 | 22.26 | 22.30 | 1,211,427 | -0.29(-1.29%) |
Sep 09, 2020 | 22.20 | 22.64 | 21.83 | 22.60 | 1,097,832 | +0.56(+2.56%) |
Sep 08, 2020 | 22.21 | 22.36 | 21.35 | 22.03 | 2,144,778 | -0.75(-3.29%) |
Sep 04, 2020 | 22.95 | 23.32 | 22.08 | 22.78 | 924,749 | -0.05(-0.23%) |
Sep 03, 2020 | 23.60 | 23.67 | 22.55 | 22.83 | 1,221,565 | -0.88(-3.72%) |
Sep 02, 2020 | 23.42 | 23.87 | 23.12 | 23.72 | 1,034,685 | +0.24(+1.01%) |
Sep 01, 2020 | 22.77 | 24.14 | 22.60 | 23.48 | 1,489,314 | +0.71(+3.10%) |
Aug 31, 2020 | 23.11 | 23.19 | 22.73 | 22.77 | 1,212,926 | -0.23(-1.00%) |
Aug 28, 2020 | 23.43 | 23.51 | 22.49 | 23.00 | 1,495,308 | -0.49(-2.07%) |
Aug 27, 2020 | 23.79 | 23.84 | 23.34 | 23.49 | 1,027,897 | -0.28(-1.19%) |
Aug 26, 2020 | 23.40 | 24.02 | 22.53 | 23.77 | 1,003,192 | +0.49(+2.12%) |
Aug 25, 2020 | 23.65 | 23.69 | 23.23 | 23.27 | 1,322,709 | -0.21(-0.90%) |
Aug 24, 2020 | 23.48 | 23.57 | 23.12 | 23.49 | 1,025,094 | +0.02(+0.07%) |
Aug 21, 2020 | 23.30 | 23.51 | 23.20 | 23.47 | 716,655 | +0.19(+0.80%) |
Aug 20, 2020 | 23.82 | 23.82 | 23.26 | 23.28 | 969,298 | -0.70(-2.91%) |
Aug 19, 2020 | 24.11 | 24.28 | 23.96 | 23.98 | 1,091,773 | -0.16(-0.66%) |
Aug 18, 2020 | 24.20 | 24.81 | 24.00 | 24.14 | 1,386,105 | -0.02(-0.07%) |
Aug 17, 2020 | 24.02 | 24.21 | 23.87 | 24.16 | 867,539 | +0.21(+0.88%) |
Aug 14, 2020 | 23.75 | 24.04 | 23.69 | 23.95 | 820,475 | +0.12(+0.52%) |
Aug 13, 2020 | 24.10 | 24.32 | 23.72 | 23.82 | 770,542 | -0.26(-1.06%) |
Aug 12, 2020 | 24.04 | 24.33 | 23.89 | 24.08 | 841,642 | +0.29(+1.22%) |
Aug 11, 2020 | 23.96 | 24.26 | 23.73 | 23.79 | 1,907,716 | -0.22(-0.92%) |
Aug 10, 2020 | 24.20 | 24.24 | 23.73 | 24.01 | 983,974 | -0.02(-0.07%) |
Aug 07, 2020 | 23.96 | 24.21 | 23.70 | 24.02 | 1,688,844 | -0.19(-0.79%) |
Aug 06, 2020 | 24.53 | 24.76 | 24.18 | 24.22 | 1,024,939 | -0.46(-1.88%) |
Aug 05, 2020 | 24.30 | 24.71 | 24.11 | 24.68 | 1,435,764 | +0.30(+1.22%) |
Aug 04, 2020 | 24.40 | 24.70 | 23.94 | 24.38 | 3,986,794 | -0.40(-1.62%) |
Aug 03, 2020 | 24.91 | 25.24 | 24.37 | 24.79 | 2,679,998 | -0.10(-0.42%) |
Jul 31, 2020 | 25.56 | 25.60 | 24.53 | 24.89 | 859,234 | -0.72(-2.80%) |
Jul 30, 2020 | 25.69 | 25.88 | 25.28 | 25.61 | 1,225,054 | -0.28(-1.08%) |
Jul 29, 2020 | 25.45 | 26.03 | 25.33 | 25.89 | 1,311,117 | +0.63(+2.49%) |
Jul 28, 2020 | 25.40 | 25.57 | 25.18 | 25.26 | 631,883 | -0.23(-0.89%) |
Jul 27, 2020 | 25.07 | 25.63 | 24.96 | 25.48 | 730,535 | +0.38(+1.53%) |
Jul 24, 2020 | 25.19 | 25.31 | 24.93 | 25.10 | 519,178 | -0.27(-1.07%) |
Jul 23, 2020 | 25.56 | 25.90 | 25.21 | 25.37 | 695,408 | -0.33(-1.29%) |
Jul 22, 2020 | 25.83 | 26.07 | 25.65 | 25.70 | 603,398 | -0.16(-0.61%) |
Jul 21, 2020 | 25.48 | 26.07 | 25.26 | 25.86 | 1,466,620 | +0.46(+1.82%) |
Jul 20, 2020 | 25.22 | 25.67 | 25.22 | 25.40 | 857,587 | +0.00(+0.00%) |
Jul 17, 2020 | 25.24 | 25.55 | 25.09 | 25.40 | 496,301 | +0.17(+0.66%) |
Jul 16, 2020 | 25.27 | 25.38 | 25.03 | 25.23 | 467,667 | -0.23(-0.89%) |
Jul 15, 2020 | 25.28 | 25.59 | 25.04 | 25.46 | 1,549,219 | +0.54(+2.18%) |
Jul 14, 2020 | 23.85 | 24.97 | 23.80 | 24.92 | 1,381,380 | +0.93(+3.86%) |
Jul 13, 2020 | 25.18 | 25.18 | 23.94 | 23.99 | 1,447,027 | -0.71(-2.87%) |
Jul 10, 2020 | 24.63 | 24.72 | 24.30 | 24.70 | 1,026,231 | +0.07(+0.28%) |
Jul 09, 2020 | 24.90 | 25.00 | 24.06 | 24.63 | 1,464,282 | -0.29(-1.16%) |
Jul 08, 2020 | 23.64 | 24.98 | 23.51 | 24.92 | 2,375,720 | +1.25(+5.28%) |
Jul 07, 2020 | 24.24 | 24.37 | 23.61 | 23.67 | 1,320,943 | -0.93(-3.77%) |
Jul 06, 2020 | 24.97 | 25.01 | 24.44 | 24.59 | 1,009,200 | +0.14(+0.57%) |
Jul 02, 2020 | 24.81 | 24.92 | 24.31 | 24.45 | 1,660,591 | +0.07(+0.29%) |
Jul 01, 2020 | 24.51 | 24.81 | 23.86 | 24.38 | 1,813,454 | -0.01(-0.04%) |
Jun 30, 2020 | 23.92 | 24.53 | 23.75 | 24.39 | 2,408,915 | +0.53(+2.24%) |
Jun 29, 2020 | 23.40 | 24.04 | 23.14 | 23.86 | 1,648,227 | +0.72(+3.10%) |
Jun 26, 2020 | 24.70 | 24.89 | 22.97 | 23.14 | 10,424,052 | -1.68(-6.76%) |
Jun 25, 2020 | 24.68 | 25.43 | 24.57 | 24.82 | 2,167,154 | +0.00(+0.00%) |
Jun 24, 2020 | 25.28 | 25.72 | 24.55 | 24.82 | 2,189,764 | -0.83(-3.24%) |
Jun 23, 2020 | 25.93 | 26.23 | 25.45 | 25.65 | 5,314,540 | +0.23(+0.89%) |
Jun 22, 2020 | 25.91 | 26.23 | 24.81 | 25.42 | 6,641,693 | -0.67(-2.58%) |
Jun 19, 2020 | 27.72 | 27.72 | 25.85 | 26.10 | 13,205,469 | -0.95(-3.52%) |
Jun 18, 2020 | 26.58 | 27.24 | 26.20 | 27.05 | 5,670,957 | +0.12(+0.45%) |
Jun 17, 2020 | 27.08 | 27.47 | 26.64 | 26.93 | 7,257,390 | +0.21(+0.79%) |
Jun 16, 2020 | 27.35 | 27.85 | 26.30 | 26.72 | 3,731,515 | -0.18(-0.68%) |
Jun 15, 2020 | 24.73 | 27.19 | 24.58 | 26.90 | 6,439,304 | +1.22(+4.73%) |
Jun 12, 2020 | 25.35 | 25.76 | 24.83 | 25.69 | 1,814,549 | +1.17(+4.78%) |
Jun 11, 2020 | 24.83 | 25.11 | 24.40 | 24.51 | 2,695,194 | -1.68(-6.41%) |
Jun 10, 2020 | 26.20 | 26.46 | 25.84 | 26.19 | 2,481,231 | +0.01(+0.03%) |
Jun 09, 2020 | 25.97 | 26.56 | 25.61 | 26.18 | 2,498,812 | -0.65(-2.41%) |
Jun 08, 2020 | 26.46 | 26.97 | 25.96 | 26.83 | 3,548,131 | +0.90(+3.47%) |
Jun 05, 2020 | 26.78 | 27.51 | 25.76 | 25.93 | 4,273,067 | -0.08(-0.30%) |
Jun 04, 2020 | 26.11 | 26.74 | 25.86 | 26.01 | 2,955,376 | -0.28(-1.06%) |
Jun 03, 2020 | 25.45 | 26.39 | 25.21 | 26.29 | 3,447,004 | +1.02(+4.05%) |
Jun 02, 2020 | 24.94 | 25.49 | 24.73 | 25.27 | 2,458,948 | +0.68(+2.77%) |
Jun 01, 2020 | 24.18 | 25.05 | 24.06 | 24.58 | 2,368,937 | +0.40(+1.66%) |
May 29, 2020 | 24.65 | 25.19 | 23.72 | 24.18 | 10,182,364 | -0.27(-1.11%) |
May 28, 2020 | 24.87 | 25.12 | 24.04 | 24.45 | 2,364,269 | -0.10(-0.43%) |
May 27, 2020 | 24.83 | 25.35 | 24.12 | 24.56 | 3,919,259 | +0.21(+0.86%) |
May 26, 2020 | 23.85 | 25.29 | 23.74 | 24.35 | 5,764,788 | +0.90(+3.84%) |
May 22, 2020 | 22.85 | 23.54 | 22.65 | 23.45 | 1,891,642 | +0.28(+1.21%) |
May 21, 2020 | 22.82 | 23.25 | 22.74 | 23.17 | 1,891,766 | +0.50(+2.20%) |
May 20, 2020 | 22.24 | 22.86 | 22.14 | 22.67 | 1,585,685 | +0.85(+3.89%) |
May 19, 2020 | 21.94 | 22.70 | 21.46 | 21.82 | 1,588,358 | -0.07(-0.32%) |
May 18, 2020 | 21.11 | 22.18 | 21.09 | 21.89 | 2,520,128 | +1.36(+6.64%) |
May 15, 2020 | 20.48 | 20.69 | 20.06 | 20.53 | 1,341,124 | -0.22(-1.05%) |
May 14, 2020 | 20.03 | 20.83 | 19.55 | 20.75 | 2,149,884 | +0.20(+0.98%) |
May 13, 2020 | 21.31 | 21.94 | 20.23 | 20.55 | 3,257,038 | -0.74(-3.49%) |
May 12, 2020 | 21.52 | 21.97 | 21.20 | 21.29 | 2,425,644 | -0.20(-0.94%) |
May 11, 2020 | 21.14 | 21.71 | 20.97 | 21.49 | 2,285,673 | +0.24(+1.15%) |
May 08, 2020 | 21.19 | 21.33 | 20.85 | 21.24 | 1,575,638 | +0.56(+2.72%) |
May 07, 2020 | 20.39 | 20.88 | 20.16 | 20.68 | 2,367,640 | +0.73(+3.64%) |
May 06, 2020 | 20.34 | 20.78 | 19.94 | 19.96 | 3,076,359 | -0.11(-0.56%) |
May 05, 2020 | 19.21 | 20.34 | 19.18 | 20.07 | 5,481,189 | +1.05(+5.51%) |
May 04, 2020 | 18.77 | 19.03 | 18.48 | 19.02 | 2,009,708 | -0.17(-0.90%) |
May 01, 2020 | 19.94 | 20.05 | 18.69 | 19.19 | 2,250,614 | -1.09(-5.38%) |
Apr 30, 2020 | 20.34 | 21.50 | 19.56 | 20.28 | 3,681,753 | -2.18(-9.71%) |
Apr 29, 2020 | 21.78 | 22.81 | 21.78 | 22.46 | 1,965,215 | +1.00(+4.63%) |
Apr 28, 2020 | 21.63 | 22.26 | 21.23 | 21.47 | 1,719,702 | +0.32(+1.51%) |
Apr 27, 2020 | 19.88 | 21.24 | 19.75 | 21.15 | 1,131,002 | +1.61(+8.24%) |
Apr 24, 2020 | 19.24 | 19.61 | 19.05 | 19.54 | 1,206,429 | +0.33(+1.71%) |
Apr 23, 2020 | 18.87 | 19.51 | 18.84 | 19.21 | 1,151,261 | +0.44(+2.35%) |
Apr 22, 2020 | 18.33 | 18.90 | 18.24 | 18.77 | 1,471,392 | +0.60(+3.29%) |
Apr 21, 2020 | 18.51 | 18.63 | 18.00 | 18.17 | 2,651,785 | -0.75(-3.98%) |
Apr 20, 2020 | 19.64 | 19.64 | 18.90 | 18.93 | 2,114,179 | -0.93(-4.71%) |
Apr 17, 2020 | 20.25 | 20.50 | 19.64 | 19.86 | 1,664,618 | +0.23(+1.19%) |
Apr 16, 2020 | 19.64 | 19.89 | 19.04 | 19.63 | 1,270,832 | +0.00(+0.00%) |
Apr 15, 2020 | 20.80 | 20.80 | 19.49 | 19.63 | 1,871,304 | -1.15(-5.54%) |
Apr 14, 2020 | 20.34 | 20.78 | 20.02 | 20.78 | 1,543,105 | +1.04(+5.26%) |
Apr 13, 2020 | 20.40 | 20.66 | 18.61 | 19.74 | 2,423,059 | -1.08(-5.20%) |
Apr 09, 2020 | 19.90 | 21.58 | 19.89 | 20.82 | 3,139,721 | +0.94(+4.75%) |
Apr 08, 2020 | 19.64 | 20.01 | 19.00 | 19.88 | 2,192,471 | +0.65(+3.38%) |
Apr 07, 2020 | 19.86 | 20.41 | 18.92 | 19.23 | 2,520,021 | +0.35(+1.83%) |
Apr 06, 2020 | 18.02 | 19.06 | 18.01 | 18.88 | 1,521,945 | +1.67(+9.70%) |
Apr 03, 2020 | 17.28 | 17.69 | 16.31 | 17.21 | 2,172,728 | -0.26(-1.49%) |
Apr 02, 2020 | 16.87 | 17.83 | 16.81 | 17.47 | 1,355,199 | +0.42(+2.44%) |
Apr 01, 2020 | 18.14 | 18.14 | 16.87 | 17.06 | 2,579,587 | -1.68(-8.96%) |
Mar 31, 2020 | 19.50 | 19.73 | 18.55 | 18.74 | 2,260,834 | -0.75(-3.84%) |
Mar 30, 2020 | 19.57 | 20.03 | 18.65 | 19.48 | 1,756,914 | -0.19(-0.99%) |
Mar 27, 2020 | 19.46 | 20.15 | 18.71 | 19.68 | 2,725,328 | -0.86(-4.17%) |
Mar 26, 2020 | 19.48 | 21.29 | 19.34 | 20.54 | 2,698,905 | +1.12(+5.75%) |
Mar 25, 2020 | 17.70 | 20.28 | 17.42 | 19.42 | 4,596,340 | +2.09(+12.03%) |
Mar 24, 2020 | 16.77 | 17.71 | 16.57 | 17.33 | 2,436,503 | +1.57(+9.99%) |
Mar 23, 2020 | 16.02 | 16.42 | 15.01 | 15.76 | 5,518,552 | -1.02(-6.09%) |
Mar 20, 2020 | 17.86 | 19.15 | 16.18 | 16.78 | 4,988,655 | -0.51(-2.95%) |
Mar 19, 2020 | 14.87 | 17.55 | 14.43 | 17.29 | 6,406,989 | +2.51(+16.98%) |
Mar 18, 2020 | 15.06 | 15.07 | 13.16 | 14.78 | 7,027,822 | -1.08(-6.82%) |
Mar 17, 2020 | 16.49 | 17.09 | 15.23 | 15.86 | 3,252,570 | -0.25(-1.56%) |
Mar 16, 2020 | 17.26 | 17.66 | 14.28 | 16.11 | 6,734,045 | -4.34(-21.20%) |
Mar 13, 2020 | 18.93 | 20.55 | 18.18 | 20.45 | 3,927,482 | +2.48(+13.82%) |
Mar 12, 2020 | 17.54 | 18.68 | 16.36 | 17.96 | 5,336,973 | -1.38(-7.11%) |
Mar 11, 2020 | 19.74 | 20.13 | 18.87 | 19.34 | 3,525,326 | -0.99(-4.85%) |
Mar 10, 2020 | 20.86 | 21.44 | 19.01 | 20.33 | 3,527,543 | +0.23(+1.12%) |
Mar 09, 2020 | 20.77 | 21.83 | 19.51 | 20.10 | 5,475,785 | -2.72(-11.91%) |
Mar 06, 2020 | 24.23 | 24.54 | 22.22 | 22.82 | 3,553,073 | -1.95(-7.86%) |
Mar 05, 2020 | 24.39 | 25.21 | 24.26 | 24.77 | 3,903,186 | -0.31(-1.24%) |
Mar 04, 2020 | 25.81 | 26.00 | 24.82 | 25.08 | 2,340,727 | -0.22(-0.86%) |
Mar 03, 2020 | 26.39 | 26.86 | 24.52 | 25.29 | 5,257,359 | -1.12(-4.26%) |
Mar 02, 2020 | 24.78 | 26.45 | 24.73 | 26.42 | 2,833,297 | +1.79(+7.27%) |
Feb 28, 2020 | 23.99 | 24.96 | 23.31 | 24.63 | 5,054,176 | -0.35(-1.42%) |
Feb 27, 2020 | 24.94 | 25.50 | 24.30 | 24.98 | 3,057,963 | -0.82(-3.19%) |
Feb 26, 2020 | 25.44 | 26.07 | 25.35 | 25.81 | 3,105,266 | +0.47(+1.84%) |
Feb 25, 2020 | 26.90 | 27.05 | 25.30 | 25.34 | 4,806,606 | -1.41(-5.27%) |
Feb 24, 2020 | 25.96 | 26.96 | 25.56 | 26.75 | 3,275,197 | -0.31(-1.15%) |
Feb 21, 2020 | 26.93 | 27.21 | 26.53 | 27.06 | 1,989,337 | -0.08(-0.29%) |
Feb 20, 2020 | 27.57 | 27.71 | 26.71 | 27.14 | 2,395,783 | -0.34(-1.23%) |
Feb 19, 2020 | 27.76 | 28.11 | 27.28 | 27.48 | 3,173,858 | -0.22(-0.78%) |
Feb 18, 2020 | 27.78 | 28.11 | 27.22 | 27.69 | 4,148,532 | -0.11(-0.40%) |
Feb 14, 2020 | 28.17 | 28.36 | 27.50 | 27.80 | 2,171,688 | -0.48(-1.71%) |
Feb 13, 2020 | 28.86 | 28.94 | 28.19 | 28.29 | 2,819,015 | -0.64(-2.23%) |
Feb 12, 2020 | 28.85 | 29.07 | 28.68 | 28.93 | 956,138 | +0.08(+0.27%) |
Feb 11, 2020 | 28.49 | 29.08 | 28.49 | 28.86 | 1,513,314 | +0.16(+0.57%) |
Feb 10, 2020 | 28.22 | 28.82 | 28.22 | 28.69 | 2,210,317 | +0.46(+1.64%) |
Feb 07, 2020 | 27.77 | 28.49 | 27.70 | 28.23 | 2,706,114 | +0.36(+1.29%) |
Feb 06, 2020 | 27.87 | 28.01 | 27.15 | 27.87 | 4,080,408 | -0.18(-0.64%) |
Feb 05, 2020 | 28.21 | 28.77 | 27.37 | 28.05 | 5,516,049 | -0.72(-2.51%) |
Feb 04, 2020 | 27.95 | 28.92 | 27.95 | 28.77 | 4,033,330 | +1.12(+4.04%) |
Feb 03, 2020 | 28.03 | 28.36 | 27.54 | 27.65 | 2,250,906 | -0.24(-0.86%) |
Jan 31, 2020 | 28.01 | 28.09 | 27.33 | 27.89 | 1,909,883 | -0.15(-0.52%) |
Jan 30, 2020 | 28.56 | 29.04 | 27.67 | 28.04 | 6,528,216 | -0.88(-3.06%) |
Jan 29, 2020 | 28.78 | 29.09 | 28.59 | 28.92 | 2,093,451 | +0.45(+1.57%) |
Jan 28, 2020 | 27.83 | 28.75 | 27.83 | 28.48 | 1,756,010 | +0.21(+0.76%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.80 | 28.26 | 2,130,308 | -0.70(-2.40%) |
Jan 24, 2020 | 29.89 | 30.04 | 28.74 | 28.96 | 2,241,510 | -0.63(-2.12%) |
Jan 23, 2020 | 29.55 | 29.65 | 29.20 | 29.59 | 1,502,486 | +0.15(+0.50%) |
Jan 22, 2020 | 29.03 | 29.53 | 28.77 | 29.44 | 4,399,937 | +0.75(+2.60%) |
Jan 21, 2020 | 28.53 | 29.16 | 28.43 | 28.69 | 1,901,039 | +0.11(+0.39%) |
Jan 17, 2020 | 28.55 | 28.61 | 28.31 | 28.58 | 1,801,708 | +0.29(+1.03%) |
Jan 16, 2020 | 27.58 | 28.33 | 27.58 | 28.29 | 2,121,970 | +0.81(+2.94%) |
Jan 15, 2020 | 26.99 | 27.70 | 26.96 | 27.48 | 2,438,543 | +0.49(+1.81%) |
Jan 14, 2020 | 27.27 | 27.56 | 26.94 | 26.99 | 2,368,931 | -0.18(-0.66%) |
Jan 13, 2020 | 27.09 | 27.31 | 26.98 | 27.17 | 4,315,037 | +0.09(+0.32%) |
Jan 10, 2020 | 27.38 | 27.38 | 27.00 | 27.09 | 4,317,208 | -0.20(-0.72%) |
Jan 09, 2020 | 27.22 | 27.47 | 26.95 | 27.28 | 2,646,002 | +0.25(+0.92%) |
Jan 08, 2020 | 27.04 | 27.07 | 26.84 | 27.03 | 1,594,096 | +0.11(+0.41%) |
Jan 07, 2020 | 26.88 | 27.13 | 26.87 | 26.92 | 1,664,896 | -0.09(-0.32%) |
Jan 06, 2020 | 26.93 | 27.13 | 26.42 | 27.01 | 3,449,166 | +0.00(+0.00%) |
Jan 03, 2020 | 27.48 | 27.48 | 26.28 | 27.01 | 3,418,158 | -0.49(-1.78%) |
Jan 02, 2020 | 27.70 | 27.88 | 26.91 | 27.50 | 13,129,733 | -0.05(-0.19%) |
Dec 31, 2019 | 27.32 | 27.91 | 27.26 | 27.55 | 1,586,640 | +0.28(+1.04%) |
Dec 30, 2019 | 26.81 | 27.54 | 26.73 | 27.27 | 1,491,495 | +0.46(+1.70%) |
Dec 27, 2019 | 26.83 | 27.01 | 26.64 | 26.81 | 718,214 | -0.03(-0.10%) |
Dec 26, 2019 | 26.75 | 26.85 | 26.35 | 26.84 | 951,406 | +0.09(+0.32%) |
Dec 24, 2019 | 26.62 | 26.87 | 26.49 | 26.75 | 299,139 | +0.11(+0.42%) |
Dec 23, 2019 | 26.87 | 26.94 | 26.41 | 26.64 | 1,544,736 | -0.17(-0.64%) |
Dec 20, 2019 | 27.10 | 27.10 | 26.67 | 26.81 | 999,422 | -0.05(-0.19%) |
Dec 19, 2019 | 26.26 | 27.15 | 26.19 | 26.86 | 2,499,140 | +0.39(+1.46%) |
Dec 18, 2019 | 26.27 | 26.69 | 26.27 | 26.48 | 1,045,499 | +0.21(+0.82%) |
Dec 17, 2019 | 26.15 | 26.67 | 26.06 | 26.26 | 1,398,452 | +0.21(+0.82%) |
Dec 16, 2019 | 25.68 | 26.12 | 25.55 | 26.05 | 1,215,920 | +0.55(+2.16%) |
Dec 13, 2019 | 25.51 | 25.76 | 24.97 | 25.50 | 1,347,351 | -0.12(-0.47%) |
Dec 12, 2019 | 25.76 | 25.90 | 25.51 | 25.62 | 1,465,624 | -0.30(-1.16%) |
Dec 11, 2019 | 25.23 | 25.99 | 25.23 | 25.92 | 1,251,212 | +0.64(+2.55%) |
Dec 10, 2019 | 25.09 | 25.65 | 25.03 | 25.27 | 797,976 | +0.22(+0.89%) |
Dec 09, 2019 | 25.33 | 25.58 | 25.04 | 25.05 | 828,729 | -0.27(-1.09%) |
Dec 06, 2019 | 25.36 | 25.61 | 25.22 | 25.33 | 1,012,697 | +0.03(+0.10%) |
Dec 05, 2019 | 25.13 | 25.53 | 25.10 | 25.30 | 967,342 | +0.20(+0.79%) |
Dec 04, 2019 | 24.72 | 25.33 | 24.72 | 25.10 | 1,006,619 | +0.53(+2.17%) |
Dec 03, 2019 | 24.94 | 25.19 | 24.45 | 24.57 | 1,592,633 | -0.88(-3.44%) |
Dec 02, 2019 | 25.49 | 25.60 | 25.30 | 25.45 | 921,225 | -0.15(-0.57%) |
Nov 29, 2019 | 25.59 | 25.79 | 25.51 | 25.59 | 492,433 | -0.07(-0.27%) |
Nov 27, 2019 | 25.33 | 25.70 | 25.07 | 25.66 | 818,820 | +0.28(+1.12%) |
Nov 26, 2019 | 24.76 | 26.02 | 24.76 | 25.38 | 2,161,815 | +0.56(+2.25%) |
Nov 25, 2019 | 24.91 | 25.00 | 24.63 | 24.82 | 1,199,031 | +0.27(+1.08%) |
Nov 22, 2019 | 24.70 | 24.70 | 24.48 | 24.55 | 523,407 | +0.03(+0.11%) |
Nov 21, 2019 | 24.44 | 24.87 | 24.42 | 24.53 | 905,237 | +0.00(+0.00%) |
Nov 20, 2019 | 24.25 | 24.77 | 24.25 | 24.53 | 1,083,115 | +0.17(+0.71%) |
Nov 19, 2019 | 24.42 | 24.46 | 24.19 | 24.36 | 849,492 | +0.06(+0.25%) |
Nov 18, 2019 | 24.39 | 24.50 | 24.25 | 24.30 | 981,206 | -0.09(-0.39%) |
Nov 15, 2019 | 24.22 | 24.46 | 24.11 | 24.39 | 395,553 | +0.21(+0.89%) |
Nov 14, 2019 | 23.97 | 24.18 | 23.96 | 24.18 | 1,046,792 | +0.21(+0.90%) |
Nov 13, 2019 | 23.94 | 24.05 | 23.69 | 23.96 | 1,278,818 | -0.03(-0.14%) |
Nov 12, 2019 | 23.75 | 24.02 | 23.53 | 23.99 | 1,095,506 | +0.35(+1.49%) |
Nov 11, 2019 | 23.36 | 23.72 | 23.28 | 23.64 | 499,105 | +0.12(+0.51%) |
Nov 08, 2019 | 23.33 | 23.72 | 23.26 | 23.52 | 804,731 | -0.09(-0.40%) |
Nov 07, 2019 | 23.89 | 24.01 | 23.37 | 23.62 | 980,323 | -0.03(-0.15%) |
Nov 06, 2019 | 23.87 | 24.05 | 23.51 | 23.65 | 1,811,512 | -0.38(-1.57%) |
Nov 05, 2019 | 24.18 | 24.22 | 23.66 | 24.03 | 990,291 | +0.00(+0.00%) |
Nov 04, 2019 | 24.11 | 24.16 | 23.83 | 24.03 | 1,136,805 | -0.01(-0.04%) |