Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.57 | 39.72 | 39.56 | 39.64 | 8,283 | -0.50(-1.25%) |
Oct 29, 2020 | 39.94 | 40.22 | 39.87 | 40.14 | 12,252 | +0.78(+1.98%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.36 | 39.36 | 5,606 | -0.06(-0.16%) |
Oct 27, 2020 | 39.28 | 39.50 | 39.24 | 39.42 | 10,991 | +0.61(+1.57%) |
Oct 26, 2020 | 38.64 | 39.03 | 38.64 | 38.81 | 7,427 | -0.11(-0.28%) |
Oct 23, 2020 | 39.04 | 39.04 | 38.76 | 38.92 | 31,171 | -0.76(-1.92%) |
Oct 22, 2020 | 39.88 | 39.88 | 39.54 | 39.68 | 7,865 | -0.27(-0.66%) |
Oct 21, 2020 | 39.98 | 40.17 | 39.94 | 39.95 | 11,251 | -0.41(-1.02%) |
Oct 20, 2020 | 40.28 | 40.52 | 40.28 | 40.36 | 14,197 | +0.88(+2.23%) |
Oct 19, 2020 | 39.50 | 39.64 | 39.41 | 39.48 | 40,928 | -0.40(-1.01%) |
Oct 16, 2020 | 40.08 | 40.08 | 39.80 | 39.88 | 9,264 | +0.04(+0.09%) |
Oct 15, 2020 | 39.67 | 39.91 | 39.67 | 39.85 | 14,068 | -0.26(-0.65%) |
Oct 14, 2020 | 40.41 | 40.41 | 40.07 | 40.11 | 9,465 | -0.28(-0.70%) |
Oct 13, 2020 | 40.27 | 40.46 | 40.20 | 40.39 | 18,851 | +0.39(+0.96%) |
Oct 12, 2020 | 40.05 | 40.10 | 39.90 | 40.00 | 24,259 | +0.68(+1.73%) |
Oct 09, 2020 | 38.98 | 39.32 | 38.98 | 39.32 | 36,512 | +0.98(+2.56%) |
Oct 08, 2020 | 38.13 | 38.37 | 38.13 | 38.34 | 11,063 | +0.17(+0.43%) |
Oct 07, 2020 | 38.21 | 38.26 | 38.14 | 38.18 | 12,031 | +0.26(+0.68%) |
Oct 06, 2020 | 37.95 | 38.08 | 37.83 | 37.92 | 9,816 | +0.05(+0.12%) |
Oct 05, 2020 | 37.75 | 37.92 | 37.75 | 37.87 | 6,743 | +0.47(+1.25%) |
Oct 02, 2020 | 37.25 | 37.64 | 37.25 | 37.41 | 2,506 | -0.47(-1.24%) |
Oct 01, 2020 | 37.84 | 37.92 | 37.76 | 37.87 | 29,265 | +0.60(+1.60%) |
Sep 30, 2020 | 37.16 | 37.34 | 37.11 | 37.28 | 7,843 | +0.23(+0.62%) |
Sep 29, 2020 | 37.03 | 37.05 | 36.91 | 37.05 | 8,789 | +0.70(+1.92%) |
Sep 28, 2020 | 36.38 | 36.47 | 36.27 | 36.35 | 16,003 | +0.08(+0.23%) |
Sep 25, 2020 | 36.10 | 36.27 | 35.97 | 36.27 | 27,139 | +0.06(+0.15%) |
Sep 24, 2020 | 36.28 | 36.31 | 36.09 | 36.21 | 12,761 | -0.45(-1.23%) |
Sep 23, 2020 | 36.82 | 37.04 | 36.64 | 36.66 | 14,076 | -0.18(-0.49%) |
Sep 22, 2020 | 36.92 | 36.98 | 36.73 | 36.85 | 5,603 | -0.18(-0.47%) |
Sep 21, 2020 | 36.55 | 37.02 | 36.55 | 37.02 | 14,371 | -0.24(-0.64%) |
Sep 18, 2020 | 37.56 | 37.56 | 37.15 | 37.26 | 17,765 | +0.31(+0.84%) |
Sep 17, 2020 | 36.91 | 37.06 | 36.80 | 36.95 | 6,973 | +0.23(+0.62%) |
Sep 16, 2020 | 36.98 | 36.98 | 36.68 | 36.72 | 14,553 | -0.59(-1.59%) |
Sep 15, 2020 | 37.39 | 37.42 | 37.27 | 37.31 | 12,785 | +0.78(+2.15%) |
Sep 14, 2020 | 36.46 | 36.56 | 36.44 | 36.53 | 7,731 | +0.43(+1.19%) |
Sep 11, 2020 | 36.01 | 36.18 | 35.98 | 36.09 | 11,662 | +0.89(+2.53%) |
Sep 10, 2020 | 35.73 | 35.73 | 35.20 | 35.20 | 39,850 | -0.76(-2.12%) |
Sep 09, 2020 | 35.91 | 36.07 | 35.77 | 35.97 | 25,545 | -0.78(-2.12%) |
Sep 08, 2020 | 36.88 | 36.97 | 36.33 | 36.75 | 55,731 | -1.85(-4.80%) |
Sep 04, 2020 | 38.51 | 38.77 | 38.26 | 38.60 | 14,169 | +0.08(+0.21%) |
Sep 03, 2020 | 38.83 | 38.89 | 38.41 | 38.52 | 65,529 | -0.77(-1.96%) |
Sep 02, 2020 | 39.27 | 39.32 | 39.09 | 39.29 | 24,882 | +0.00(+0.00%) |
Sep 01, 2020 | 39.14 | 39.31 | 39.14 | 39.29 | 19,307 | +0.74(+1.93%) |
Aug 31, 2020 | 38.64 | 38.64 | 38.45 | 38.54 | 18,999 | -0.74(-1.89%) |
Aug 28, 2020 | 38.91 | 39.33 | 38.91 | 39.29 | 27,575 | +1.31(+3.45%) |
Aug 27, 2020 | 38.05 | 38.18 | 37.95 | 37.98 | 12,410 | +0.16(+0.43%) |
Aug 26, 2020 | 37.89 | 37.94 | 37.72 | 37.81 | 35,342 | -0.42(-1.09%) |
Aug 25, 2020 | 38.19 | 38.34 | 37.92 | 38.23 | 31,947 | -0.06(-0.14%) |
Aug 24, 2020 | 38.23 | 38.37 | 38.22 | 38.29 | 19,557 | +0.75(+2.01%) |
Aug 21, 2020 | 37.61 | 37.61 | 37.42 | 37.53 | 19,836 | +0.40(+1.09%) |
Aug 20, 2020 | 36.96 | 37.15 | 36.91 | 37.13 | 34,872 | -0.01(-0.02%) |
Aug 19, 2020 | 37.34 | 37.39 | 37.13 | 37.14 | 27,589 | -1.08(-2.83%) |
Aug 18, 2020 | 38.42 | 38.42 | 38.14 | 38.22 | 21,492 | -0.05(-0.13%) |
Aug 17, 2020 | 38.17 | 38.32 | 38.17 | 38.27 | 23,667 | +0.78(+2.09%) |
Aug 14, 2020 | 37.57 | 37.62 | 37.49 | 37.49 | 24,196 | +0.43(+1.16%) |
Aug 13, 2020 | 37.31 | 37.31 | 37.05 | 37.06 | 20,945 | -0.32(-0.86%) |
Aug 12, 2020 | 37.55 | 37.55 | 37.36 | 37.38 | 40,160 | -0.27(-0.71%) |
Aug 11, 2020 | 37.98 | 37.99 | 37.63 | 37.64 | 53,610 | -0.68(-1.77%) |
Aug 10, 2020 | 38.44 | 38.47 | 38.26 | 38.32 | 31,825 | -0.13(-0.33%) |
Aug 07, 2020 | 38.71 | 38.71 | 38.33 | 38.45 | 35,531 | -1.07(-2.72%) |
Aug 06, 2020 | 39.41 | 39.53 | 39.18 | 39.53 | 62,944 | -0.48(-1.19%) |
Aug 05, 2020 | 39.72 | 40.08 | 39.72 | 40.00 | 42,055 | +0.53(+1.34%) |
Aug 04, 2020 | 39.08 | 39.48 | 38.94 | 39.48 | 38,454 | -0.56(-1.39%) |
Aug 03, 2020 | 39.69 | 40.05 | 39.69 | 40.03 | 73,282 | +1.58(+4.11%) |
Jul 31, 2020 | 38.42 | 38.61 | 38.34 | 38.45 | 27,793 | +0.70(+1.86%) |
Jul 30, 2020 | 37.84 | 37.84 | 37.48 | 37.75 | 27,256 | -0.54(-1.41%) |
Jul 29, 2020 | 38.23 | 38.30 | 38.12 | 38.29 | 35,811 | +1.59(+4.33%) |
Jul 28, 2020 | 36.81 | 36.81 | 36.70 | 36.70 | 14,390 | +0.18(+0.48%) |
Jul 27, 2020 | 36.52 | 36.56 | 36.44 | 36.52 | 23,677 | +0.14(+0.40%) |
Jul 24, 2020 | 36.12 | 36.38 | 35.91 | 36.38 | 71,607 | -1.74(-4.57%) |
Jul 23, 2020 | 38.28 | 38.53 | 38.04 | 38.12 | 66,401 | +0.34(+0.90%) |
Jul 22, 2020 | 38.15 | 38.15 | 37.68 | 37.78 | 47,802 | -0.06(-0.17%) |
Jul 21, 2020 | 37.93 | 37.97 | 37.81 | 37.85 | 39,482 | +0.12(+0.32%) |
Jul 20, 2020 | 37.51 | 37.75 | 37.46 | 37.73 | 59,684 | +0.81(+2.19%) |
Jul 17, 2020 | 36.75 | 36.95 | 36.75 | 36.92 | 46,539 | +0.36(+0.98%) |
Jul 16, 2020 | 36.77 | 36.77 | 36.26 | 36.56 | 114,500 | -2.27(-5.84%) |
Jul 15, 2020 | 38.67 | 38.85 | 38.65 | 38.83 | 73,463 | -0.48(-1.21%) |
Jul 14, 2020 | 39.14 | 39.44 | 38.92 | 39.31 | 118,519 | -0.30(-0.76%) |
Jul 13, 2020 | 40.03 | 40.29 | 39.54 | 39.61 | 233,462 | +1.19(+3.10%) |
Jul 10, 2020 | 38.27 | 38.43 | 38.15 | 38.42 | 66,703 | +0.15(+0.38%) |
Jul 09, 2020 | 38.61 | 38.67 | 38.08 | 38.27 | 101,539 | +0.77(+2.06%) |
Jul 08, 2020 | 36.95 | 37.50 | 36.93 | 37.50 | 74,240 | +1.20(+3.31%) |
Jul 07, 2020 | 36.24 | 36.70 | 36.19 | 36.30 | 74,203 | +0.21(+0.59%) |
Jul 06, 2020 | 35.25 | 36.17 | 35.08 | 36.09 | 67,864 | +2.90(+8.74%) |
Jul 02, 2020 | 33.03 | 33.28 | 33.03 | 33.19 | 18,746 | +0.28(+0.86%) |
Jul 01, 2020 | 32.78 | 33.10 | 32.78 | 32.90 | 16,899 | +0.17(+0.50%) |
Jun 30, 2020 | 32.56 | 32.81 | 32.56 | 32.74 | 27,191 | +0.89(+2.79%) |
Jun 29, 2020 | 31.69 | 31.88 | 31.69 | 31.85 | 6,567 | +0.15(+0.46%) |
Jun 26, 2020 | 31.66 | 31.70 | 31.64 | 31.70 | 3,705 | +0.04(+0.12%) |
Jun 25, 2020 | 31.41 | 31.68 | 31.41 | 31.66 | 5,871 | +0.03(+0.09%) |
Jun 24, 2020 | 31.94 | 31.94 | 31.64 | 31.64 | 12,424 | -0.51(-1.60%) |
Jun 23, 2020 | 32.01 | 32.22 | 32.01 | 32.15 | 29,225 | +0.49(+1.54%) |
Jun 22, 2020 | 31.20 | 31.66 | 31.20 | 31.66 | 29,231 | +0.71(+2.28%) |
Jun 19, 2020 | 30.92 | 31.35 | 30.87 | 30.96 | 39,782 | +0.39(+1.29%) |
Jun 18, 2020 | 30.45 | 30.64 | 30.45 | 30.56 | 21,374 | +0.29(+0.97%) |
Jun 17, 2020 | 30.19 | 30.38 | 30.19 | 30.27 | 36,417 | +0.22(+0.73%) |
Jun 16, 2020 | 30.28 | 30.46 | 29.99 | 30.05 | 14,834 | +0.11(+0.37%) |
Jun 15, 2020 | 29.56 | 30.18 | 29.56 | 29.94 | 16,733 | +0.09(+0.31%) |
Jun 12, 2020 | 29.90 | 30.01 | 29.70 | 29.85 | 10,572 | +0.48(+1.62%) |
Jun 11, 2020 | 29.46 | 29.62 | 29.36 | 29.37 | 51,647 | -0.46(-1.54%) |
Jun 10, 2020 | 29.70 | 29.92 | 29.68 | 29.83 | 68,776 | +0.40(+1.37%) |
Jun 09, 2020 | 29.36 | 29.55 | 29.36 | 29.42 | 3,555 | +0.05(+0.18%) |
Jun 08, 2020 | 29.37 | 29.41 | 29.25 | 29.37 | 29,427 | -0.23(-0.78%) |
Jun 05, 2020 | 29.37 | 29.65 | 29.37 | 29.60 | 18,637 | +0.73(+2.52%) |
Jun 04, 2020 | 29.07 | 29.15 | 28.85 | 28.87 | 37,738 | -0.38(-1.29%) |
Jun 03, 2020 | 29.13 | 29.34 | 29.13 | 29.25 | 18,533 | +0.16(+0.54%) |
Jun 02, 2020 | 29.14 | 29.21 | 29.04 | 29.09 | 65,975 | -0.01(-0.03%) |
Jun 01, 2020 | 28.58 | 29.11 | 28.58 | 29.10 | 49,300 | +1.00(+3.58%) |
May 29, 2020 | 27.84 | 28.09 | 27.75 | 28.09 | 36,403 | +0.54(+1.97%) |
May 28, 2020 | 27.65 | 27.75 | 27.53 | 27.55 | 27,520 | -0.12(-0.42%) |
May 27, 2020 | 27.81 | 27.81 | 27.56 | 27.67 | 5,107 | -0.43(-1.52%) |
May 26, 2020 | 28.30 | 28.39 | 28.09 | 28.09 | 8,500 | +0.33(+1.18%) |
May 22, 2020 | 27.97 | 27.97 | 27.69 | 27.77 | 16,130 | -0.37(-1.30%) |
May 21, 2020 | 28.23 | 28.23 | 28.08 | 28.13 | 2,384 | -0.64(-2.22%) |
May 20, 2020 | 29.02 | 29.02 | 28.68 | 28.77 | 14,112 | -0.04(-0.14%) |
May 19, 2020 | 29.00 | 29.00 | 28.78 | 28.81 | 2,888 | -0.09(-0.32%) |
May 18, 2020 | 28.87 | 28.95 | 28.75 | 28.90 | 6,260 | +0.43(+1.53%) |
May 15, 2020 | 28.64 | 28.64 | 28.37 | 28.47 | 16,566 | -0.46(-1.60%) |
May 14, 2020 | 28.28 | 28.95 | 28.13 | 28.93 | 27,957 | -0.07(-0.23%) |
May 13, 2020 | 29.04 | 29.24 | 28.86 | 29.00 | 25,646 | +0.10(+0.34%) |
May 12, 2020 | 29.22 | 29.22 | 28.80 | 28.90 | 15,437 | +0.17(+0.61%) |
May 11, 2020 | 28.69 | 28.78 | 28.67 | 28.73 | 10,856 | -0.52(-1.79%) |
May 08, 2020 | 29.29 | 29.36 | 29.15 | 29.25 | 16,784 | +0.31(+1.08%) |
May 07, 2020 | 29.12 | 29.12 | 28.83 | 28.94 | 40,993 | +0.31(+1.09%) |
May 06, 2020 | 28.62 | 28.73 | 28.58 | 28.63 | 16,479 | +0.99(+3.59%) |
May 05, 2020 | 27.52 | 27.66 | 27.52 | 27.64 | 2,226 | +0.39(+1.41%) |
May 04, 2020 | 27.38 | 27.38 | 27.18 | 27.25 | 4,442 | +0.05(+0.17%) |
May 01, 2020 | 27.62 | 27.62 | 27.14 | 27.20 | 6,430 | -0.92(-3.26%) |
Apr 30, 2020 | 28.63 | 28.70 | 28.08 | 28.12 | 8,068 | -0.26(-0.91%) |
Apr 29, 2020 | 28.36 | 28.44 | 28.29 | 28.38 | 8,025 | +0.23(+0.80%) |
Apr 28, 2020 | 28.41 | 28.41 | 28.15 | 28.15 | 15,697 | +0.27(+0.97%) |
Apr 27, 2020 | 27.71 | 27.90 | 27.71 | 27.88 | 20,990 | +0.31(+1.13%) |
Apr 24, 2020 | 27.53 | 27.69 | 27.53 | 27.57 | 52,316 | -0.22(-0.81%) |
Apr 23, 2020 | 27.89 | 27.99 | 27.75 | 27.80 | 11,650 | -0.10(-0.35%) |
Apr 22, 2020 | 28.01 | 28.03 | 27.89 | 27.89 | 6,482 | +0.61(+2.22%) |
Apr 21, 2020 | 27.31 | 27.45 | 27.27 | 27.29 | 8,220 | -0.55(-1.96%) |
Apr 20, 2020 | 27.88 | 28.01 | 27.78 | 27.83 | 7,086 | +0.20(+0.71%) |
Apr 17, 2020 | 27.77 | 27.81 | 27.58 | 27.64 | 13,515 | +0.22(+0.81%) |
Apr 16, 2020 | 27.65 | 27.65 | 27.29 | 27.41 | 48,668 | +0.12(+0.43%) |
Apr 15, 2020 | 27.48 | 27.48 | 27.19 | 27.30 | 19,468 | -0.37(-1.33%) |
Apr 14, 2020 | 27.75 | 27.75 | 27.63 | 27.66 | 9,400 | +0.88(+3.29%) |
Apr 13, 2020 | 26.86 | 26.95 | 26.74 | 26.78 | 19,376 | -0.93(-3.34%) |
Apr 09, 2020 | 27.86 | 27.94 | 27.68 | 27.71 | 9,482 | +0.29(+1.07%) |
Apr 08, 2020 | 27.41 | 27.55 | 27.34 | 27.41 | 7,383 | +0.05(+0.17%) |
Apr 07, 2020 | 28.11 | 28.11 | 27.17 | 27.37 | 37,134 | +0.21(+0.78%) |
Apr 06, 2020 | 27.05 | 27.25 | 26.82 | 27.16 | 95,003 | +0.67(+2.53%) |
Apr 03, 2020 | 26.52 | 26.52 | 26.24 | 26.49 | 25,504 | -0.11(-0.41%) |
Apr 02, 2020 | 26.27 | 26.60 | 26.20 | 26.60 | 14,951 | +1.13(+4.43%) |
Apr 01, 2020 | 25.62 | 25.74 | 25.31 | 25.47 | 9,701 | -0.25(-0.98%) |
Mar 31, 2020 | 25.99 | 26.00 | 25.64 | 25.72 | 10,697 | -0.10(-0.37%) |
Mar 30, 2020 | 25.22 | 25.82 | 25.15 | 25.82 | 52,635 | +0.50(+1.99%) |
Mar 27, 2020 | 25.57 | 25.61 | 25.23 | 25.31 | 22,779 | -1.37(-5.12%) |
Mar 26, 2020 | 26.26 | 26.72 | 26.07 | 26.68 | 27,132 | +0.41(+1.57%) |
Mar 25, 2020 | 25.94 | 26.44 | 25.89 | 26.27 | 8,798 | +0.59(+2.31%) |
Mar 24, 2020 | 25.82 | 25.91 | 25.44 | 25.68 | 13,273 | +1.02(+4.15%) |
Mar 23, 2020 | 24.85 | 24.92 | 24.49 | 24.65 | 29,160 | -0.50(-2.01%) |
Mar 20, 2020 | 26.19 | 26.19 | 24.95 | 25.16 | 16,239 | -0.88(-3.38%) |
Mar 19, 2020 | 25.55 | 26.19 | 25.55 | 26.04 | 17,393 | +0.60(+2.34%) |
Mar 18, 2020 | 24.97 | 25.65 | 24.94 | 25.44 | 7,983 | -0.86(-3.28%) |
Mar 17, 2020 | 25.64 | 26.32 | 25.64 | 26.30 | 8,280 | +1.20(+4.79%) |
Mar 16, 2020 | 24.46 | 25.64 | 23.81 | 25.10 | 32,262 | -3.34(-11.74%) |
Mar 13, 2020 | 28.49 | 28.49 | 27.45 | 28.44 | 29,536 | +1.71(+6.38%) |
Mar 12, 2020 | 27.57 | 27.62 | 26.13 | 26.74 | 42,673 | -2.26(-7.79%) |
Mar 11, 2020 | 29.59 | 29.59 | 28.99 | 28.99 | 16,295 | -1.21(-4.01%) |
Mar 10, 2020 | 30.27 | 30.27 | 29.74 | 30.20 | 34,326 | +1.62(+5.68%) |
Mar 09, 2020 | 27.85 | 28.84 | 27.85 | 28.58 | 40,813 | -1.23(-4.14%) |
Mar 06, 2020 | 29.78 | 30.06 | 29.52 | 29.81 | 32,261 | -0.57(-1.89%) |
Mar 05, 2020 | 30.74 | 30.75 | 30.30 | 30.39 | 29,317 | -0.07(-0.24%) |
Mar 04, 2020 | 30.60 | 30.60 | 30.29 | 30.46 | 17,806 | +0.38(+1.25%) |
Mar 03, 2020 | 30.08 | 30.62 | 29.97 | 30.08 | 37,675 | +0.18(+0.61%) |
Mar 02, 2020 | 29.64 | 30.13 | 29.64 | 29.90 | 22,672 | +1.07(+3.72%) |
Feb 28, 2020 | 28.16 | 28.85 | 27.98 | 28.83 | 48,174 | -0.99(-3.32%) |
Feb 27, 2020 | 29.89 | 30.13 | 29.73 | 29.82 | 44,814 | -0.15(-0.50%) |
Feb 26, 2020 | 30.28 | 30.41 | 29.96 | 29.97 | 117,560 | -0.80(-2.59%) |
Feb 25, 2020 | 31.09 | 31.29 | 30.68 | 30.76 | 56,105 | +0.70(+2.32%) |
Feb 24, 2020 | 30.12 | 30.19 | 29.93 | 30.07 | 103,928 | -0.39(-1.27%) |
Feb 21, 2020 | 30.35 | 30.54 | 30.35 | 30.45 | 24,959 | +0.63(+2.12%) |
Feb 20, 2020 | 29.82 | 29.99 | 29.69 | 29.82 | 21,667 | +0.28(+0.93%) |
Feb 19, 2020 | 29.45 | 29.58 | 29.36 | 29.54 | 24,704 | -0.02(-0.06%) |
Feb 18, 2020 | 29.43 | 29.76 | 29.42 | 29.56 | 27,981 | +0.97(+3.41%) |
Feb 14, 2020 | 29.00 | 29.00 | 28.57 | 28.59 | 13,624 | -0.04(-0.13%) |
Feb 13, 2020 | 28.72 | 28.86 | 28.63 | 28.63 | 36,767 | -0.72(-2.44%) |
Feb 12, 2020 | 29.08 | 29.35 | 29.08 | 29.34 | 18,541 | +0.64(+2.25%) |
Feb 11, 2020 | 28.41 | 28.86 | 28.41 | 28.70 | 9,979 | +0.44(+1.55%) |
Feb 10, 2020 | 28.07 | 28.30 | 28.07 | 28.26 | 5,481 | +0.44(+1.57%) |
Feb 07, 2020 | 28.00 | 28.00 | 27.81 | 27.82 | 12,861 | -0.23(-0.81%) |
Feb 06, 2020 | 28.22 | 28.37 | 28.02 | 28.05 | 27,869 | +0.12(+0.43%) |
Feb 05, 2020 | 28.08 | 28.08 | 27.62 | 27.93 | 33,753 | +0.38(+1.37%) |
Feb 04, 2020 | 26.83 | 27.58 | 26.83 | 27.55 | 24,582 | +2.02(+7.91%) |
Feb 03, 2020 | 25.17 | 26.03 | 25.17 | 25.53 | 96,541 | -0.89(-3.35%) |
Jan 31, 2020 | 26.65 | 26.65 | 26.23 | 26.42 | 367,522 | -0.84(-3.09%) |
Jan 30, 2020 | 27.02 | 27.27 | 26.87 | 27.26 | 132,624 | -0.45(-1.61%) |
Jan 29, 2020 | 27.65 | 27.86 | 27.61 | 27.71 | 21,948 | +0.18(+0.67%) |
Jan 28, 2020 | 27.14 | 27.55 | 27.14 | 27.52 | 66,880 | +0.31(+1.13%) |
Jan 27, 2020 | 26.89 | 27.30 | 26.74 | 27.22 | 92,536 | -1.41(-4.93%) |
Jan 24, 2020 | 28.90 | 29.12 | 28.56 | 28.63 | 23,433 | -0.34(-1.16%) |
Jan 23, 2020 | 29.13 | 29.13 | 28.72 | 28.97 | 34,629 | -0.87(-2.91%) |
Jan 22, 2020 | 30.02 | 30.05 | 29.82 | 29.83 | 16,695 | +0.39(+1.33%) |
Jan 21, 2020 | 29.64 | 29.67 | 29.40 | 29.44 | 36,184 | -0.38(-1.26%) |
Jan 17, 2020 | 29.87 | 29.87 | 29.73 | 29.82 | 8,719 | +0.11(+0.37%) |
Jan 16, 2020 | 29.63 | 29.73 | 29.56 | 29.71 | 10,194 | +0.15(+0.50%) |
Jan 15, 2020 | 29.50 | 29.56 | 29.50 | 29.56 | 10,718 | -0.00(-0.01%) |
Jan 14, 2020 | 29.71 | 29.71 | 29.47 | 29.57 | 30,309 | -0.22(-0.73%) |
Jan 13, 2020 | 29.55 | 29.79 | 29.46 | 29.78 | 24,343 | +0.77(+2.66%) |
Jan 10, 2020 | 28.96 | 29.03 | 28.89 | 29.01 | 28,991 | +0.09(+0.32%) |
Jan 09, 2020 | 28.75 | 29.00 | 28.75 | 28.92 | 53,125 | +0.39(+1.37%) |
Jan 08, 2020 | 28.35 | 28.60 | 28.26 | 28.53 | 10,746 | -0.10(-0.34%) |
Jan 07, 2020 | 28.58 | 28.63 | 28.49 | 28.63 | 39,495 | +0.36(+1.28%) |
Jan 06, 2020 | 28.09 | 28.30 | 28.08 | 28.26 | 7,887 | +0.27(+0.97%) |
Jan 03, 2020 | 27.84 | 28.05 | 27.70 | 27.99 | 26,921 | -0.28(-0.98%) |
Jan 02, 2020 | 27.93 | 28.27 | 27.93 | 28.27 | 49,341 | +0.98(+3.60%) |
Dec 31, 2019 | 27.20 | 27.29 | 27.17 | 27.28 | 28,991 | +0.47(+1.74%) |
Dec 30, 2019 | 26.90 | 27.03 | 26.82 | 26.82 | 38,621 | +0.16(+0.59%) |
Dec 27, 2019 | 26.88 | 26.88 | 26.62 | 26.66 | 12,207 | -0.28(-1.04%) |
Dec 26, 2019 | 26.61 | 26.97 | 26.61 | 26.94 | 16,355 | +0.41(+1.53%) |
Dec 24, 2019 | 26.60 | 26.60 | 26.43 | 26.54 | 10,681 | +0.35(+1.34%) |
Dec 23, 2019 | 26.36 | 26.36 | 26.14 | 26.18 | 18,810 | -0.62(-2.31%) |
Dec 20, 2019 | 26.80 | 26.81 | 26.71 | 26.80 | 6,460 | +0.03(+0.10%) |
Dec 19, 2019 | 26.90 | 26.91 | 26.72 | 26.78 | 5,863 | -0.17(-0.64%) |
Dec 18, 2019 | 26.95 | 26.98 | 26.91 | 26.95 | 8,854 | -0.09(-0.34%) |
Dec 17, 2019 | 26.79 | 27.05 | 26.79 | 27.04 | 22,160 | +0.38(+1.44%) |
Dec 16, 2019 | 26.59 | 26.67 | 26.59 | 26.66 | 31,224 | +0.63(+2.42%) |
Dec 13, 2019 | 26.33 | 26.44 | 25.99 | 26.03 | 16,862 | -0.12(-0.45%) |
Dec 12, 2019 | 25.68 | 26.15 | 25.24 | 26.15 | 14,360 | +0.46(+1.77%) |
Dec 11, 2019 | 25.74 | 25.75 | 25.57 | 25.69 | 1,931 | -0.11(-0.43%) |
Dec 10, 2019 | 25.62 | 25.84 | 25.62 | 25.80 | 6,235 | +0.25(+0.98%) |
Dec 09, 2019 | 25.78 | 25.78 | 25.52 | 25.55 | 10,920 | -0.38(-1.48%) |
Dec 06, 2019 | 26.01 | 26.01 | 25.89 | 25.94 | 4,598 | +0.27(+1.07%) |
Dec 05, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 10,652 | +0.43(+1.71%) |
Dec 04, 2019 | 25.30 | 25.30 | 25.23 | 25.23 | 4,533 | +0.32(+1.28%) |
Dec 03, 2019 | 24.90 | 24.91 | 24.71 | 24.91 | 6,868 | -0.08(-0.30%) |
Dec 02, 2019 | 25.02 | 25.02 | 24.98 | 24.99 | 3,519 | -0.10(-0.41%) |
Nov 29, 2019 | 25.10 | 25.12 | 25.05 | 25.09 | 7,336 | -0.38(-1.48%) |
Nov 27, 2019 | 25.26 | 25.47 | 25.26 | 25.47 | 985 | +0.14(+0.57%) |
Nov 26, 2019 | 25.12 | 25.33 | 25.12 | 25.32 | 9,207 | +0.11(+0.43%) |
Nov 25, 2019 | 25.33 | 25.33 | 25.19 | 25.21 | 6,680 | -0.13(-0.50%) |
Nov 22, 2019 | 25.39 | 25.39 | 25.27 | 25.34 | 3,613 | -0.56(-2.18%) |
Nov 21, 2019 | 26.06 | 26.07 | 25.86 | 25.90 | 3,514 | +0.03(+0.11%) |
Nov 20, 2019 | 25.97 | 25.97 | 25.80 | 25.88 | 2,155 | -0.29(-1.11%) |
Nov 19, 2019 | 26.06 | 26.21 | 26.06 | 26.17 | 7,242 | +0.52(+2.03%) |
Nov 18, 2019 | 25.64 | 25.73 | 25.57 | 25.64 | 15,191 | +0.06(+0.24%) |
Nov 15, 2019 | 25.71 | 25.71 | 25.52 | 25.58 | 6,569 | -0.28(-1.07%) |
Nov 14, 2019 | 25.62 | 25.90 | 25.62 | 25.86 | 3,571 | +0.25(+0.99%) |
Nov 13, 2019 | 25.61 | 25.62 | 25.54 | 25.61 | 2,380 | +0.14(+0.56%) |
Nov 12, 2019 | 25.56 | 25.66 | 25.46 | 25.46 | 7,325 | -0.28(-1.07%) |
Nov 11, 2019 | 25.75 | 25.80 | 25.62 | 25.74 | 8,239 | -0.43(-1.63%) |
Nov 08, 2019 | 26.27 | 26.27 | 26.15 | 26.17 | 7,445 | -0.20(-0.75%) |
Nov 07, 2019 | 26.30 | 26.46 | 26.30 | 26.36 | 22,515 | +0.55(+2.14%) |
Nov 06, 2019 | 26.10 | 26.10 | 25.81 | 25.81 | 5,270 | -0.35(-1.35%) |
Nov 05, 2019 | 26.16 | 26.17 | 26.08 | 26.17 | 37,779 | +0.47(+1.81%) |
Nov 04, 2019 | 25.68 | 25.91 | 25.68 | 25.70 | 16,216 | +0.11(+0.43%) |