Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.58 | 45.58 | 43.00 | 44.40 | 621,600 | -1.23(-2.70%) |
Oct 29, 2020 | 45.48 | 46.31 | 44.00 | 45.63 | 628,759 | +0.60(+1.33%) |
Oct 28, 2020 | 46.22 | 46.50 | 44.95 | 45.03 | 418,663 | -2.43(-5.12%) |
Oct 27, 2020 | 47.22 | 48.12 | 46.28 | 47.46 | 639,737 | +0.56(+1.19%) |
Oct 26, 2020 | 47.66 | 48.74 | 45.71 | 46.90 | 457,366 | -1.46(-3.02%) |
Oct 23, 2020 | 47.97 | 48.59 | 47.06 | 48.36 | 319,600 | +0.65(+1.36%) |
Oct 22, 2020 | 44.85 | 48.28 | 44.85 | 47.71 | 750,391 | +3.25(+7.31%) |
Oct 21, 2020 | 47.98 | 48.79 | 43.02 | 44.46 | 1,018,067 | -3.73(-7.74%) |
Oct 20, 2020 | 47.88 | 48.98 | 47.08 | 48.19 | 1,350,846 | +0.67(+1.41%) |
Oct 19, 2020 | 49.12 | 49.66 | 47.20 | 47.52 | 1,622,178 | -1.12(-2.30%) |
Oct 16, 2020 | 48.24 | 51.10 | 48.24 | 48.64 | 1,608,100 | +0.54(+1.12%) |
Oct 15, 2020 | 47.59 | 48.56 | 46.60 | 48.10 | 1,048,723 | +1.14(+2.43%) |
Oct 14, 2020 | 48.67 | 49.59 | 46.87 | 46.96 | 983,606 | -2.08(-4.24%) |
Oct 13, 2020 | 48.61 | 49.68 | 48.00 | 49.04 | 625,919 | +0.29(+0.59%) |
Oct 12, 2020 | 48.73 | 49.13 | 47.34 | 48.75 | 467,609 | +0.74(+1.54%) |
Oct 09, 2020 | 45.09 | 48.10 | 44.64 | 48.01 | 748,000 | +3.03(+6.74%) |
Oct 08, 2020 | 44.72 | 45.30 | 44.19 | 44.98 | 529,610 | +0.94(+2.13%) |
Oct 07, 2020 | 42.31 | 44.35 | 41.76 | 44.04 | 771,744 | +2.48(+5.97%) |
Oct 06, 2020 | 41.80 | 42.55 | 41.38 | 41.56 | 858,748 | -0.33(-0.79%) |
Oct 05, 2020 | 38.39 | 42.00 | 38.09 | 41.89 | 1,104,655 | +3.80(+9.98%) |
Oct 02, 2020 | 39.16 | 40.08 | 38.02 | 38.09 | 1,191,300 | -2.52(-6.21%) |
Oct 01, 2020 | 40.41 | 42.22 | 39.65 | 40.61 | 1,273,846 | +0.64(+1.60%) |
Sep 30, 2020 | 39.40 | 41.18 | 39.22 | 39.97 | 881,845 | +0.57(+1.45%) |
Sep 29, 2020 | 40.25 | 41.36 | 39.09 | 39.40 | 1,396,836 | -1.10(-2.72%) |
Sep 28, 2020 | 38.23 | 40.52 | 37.89 | 40.50 | 961,717 | +2.70(+7.14%) |
Sep 25, 2020 | 35.80 | 37.97 | 35.80 | 37.80 | 629,400 | +1.81(+5.03%) |
Sep 24, 2020 | 36.39 | 37.19 | 35.47 | 35.99 | 717,362 | -0.48(-1.32%) |
Sep 23, 2020 | 36.88 | 38.38 | 36.20 | 36.47 | 986,215 | -0.62(-1.67%) |
Sep 22, 2020 | 36.98 | 37.26 | 35.40 | 37.09 | 1,338,376 | +0.03(+0.08%) |
Sep 21, 2020 | 39.16 | 39.30 | 36.87 | 37.06 | 1,299,281 | -2.19(-5.58%) |
Sep 18, 2020 | 37.54 | 39.45 | 37.02 | 39.25 | 2,624,300 | +2.34(+6.34%) |
Sep 17, 2020 | 36.10 | 37.25 | 35.61 | 36.91 | 1,485,175 | -0.02(-0.04%) |
Sep 16, 2020 | 37.82 | 38.58 | 36.83 | 36.92 | 1,418,136 | -0.64(-1.69%) |
Sep 15, 2020 | 37.99 | 38.90 | 37.17 | 37.56 | 980,525 | +0.12(+0.32%) |
Sep 14, 2020 | 34.26 | 37.55 | 34.26 | 37.44 | 1,732,719 | +3.88(+11.56%) |
Sep 11, 2020 | 32.07 | 33.91 | 31.66 | 33.56 | 853,500 | +1.82(+5.73%) |
Sep 10, 2020 | 31.45 | 32.69 | 31.36 | 31.74 | 1,136,134 | +0.45(+1.44%) |
Sep 09, 2020 | 30.98 | 31.79 | 30.83 | 31.29 | 847,232 | +0.88(+2.89%) |
Sep 08, 2020 | 30.27 | 30.98 | 29.39 | 30.41 | 1,164,339 | -0.70(-2.25%) |
Sep 04, 2020 | 31.76 | 32.63 | 29.37 | 31.11 | 1,039,600 | -1.28(-3.95%) |
Sep 03, 2020 | 34.85 | 34.85 | 32.31 | 32.39 | 626,108 | -2.56(-7.32%) |
Sep 02, 2020 | 35.62 | 35.81 | 34.05 | 34.95 | 658,780 | -0.72(-2.02%) |
Sep 01, 2020 | 36.19 | 37.07 | 35.60 | 35.67 | 697,132 | -0.73(-2.01%) |
Aug 31, 2020 | 36.21 | 37.35 | 35.67 | 36.40 | 766,995 | +0.42(+1.17%) |
Aug 28, 2020 | 34.96 | 36.63 | 34.76 | 35.98 | 669,300 | +1.33(+3.84%) |
Aug 27, 2020 | 34.33 | 34.86 | 33.70 | 34.65 | 373,660 | +0.35(+1.02%) |
Aug 26, 2020 | 34.71 | 34.93 | 33.70 | 34.30 | 481,190 | -0.45(-1.29%) |
Aug 25, 2020 | 33.84 | 35.32 | 33.45 | 34.75 | 574,881 | +0.73(+2.15%) |
Aug 24, 2020 | 36.55 | 36.74 | 33.53 | 34.02 | 895,702 | -2.10(-5.81%) |
Aug 21, 2020 | 36.30 | 36.50 | 35.76 | 36.12 | 448,600 | -0.21(-0.58%) |
Aug 20, 2020 | 35.80 | 36.40 | 35.11 | 36.33 | 394,072 | +0.13(+0.36%) |
Aug 19, 2020 | 35.91 | 37.25 | 35.64 | 36.20 | 628,249 | +0.34(+0.95%) |
Aug 18, 2020 | 35.51 | 35.99 | 35.07 | 35.86 | 457,052 | +0.34(+0.96%) |
Aug 17, 2020 | 34.61 | 35.75 | 34.09 | 35.52 | 513,658 | +1.11(+3.23%) |
Aug 14, 2020 | 34.96 | 35.23 | 34.27 | 34.41 | 275,300 | -0.60(-1.71%) |
Aug 13, 2020 | 34.40 | 35.46 | 34.20 | 35.01 | 290,835 | +0.90(+2.64%) |
Aug 12, 2020 | 34.97 | 35.19 | 33.54 | 34.11 | 1,172,615 | -0.59(-1.70%) |
Aug 11, 2020 | 35.87 | 36.74 | 34.61 | 34.70 | 702,759 | -1.30(-3.61%) |
Aug 10, 2020 | 33.89 | 36.60 | 33.89 | 36.00 | 786,680 | +2.17(+6.41%) |
Aug 07, 2020 | 33.57 | 34.65 | 33.20 | 33.83 | 507,700 | +0.41(+1.23%) |
Aug 06, 2020 | 32.00 | 36.00 | 31.89 | 33.42 | 915,185 | +0.58(+1.77%) |
Aug 05, 2020 | 33.07 | 33.20 | 32.47 | 32.84 | 596,084 | +0.22(+0.67%) |
Aug 04, 2020 | 32.95 | 33.08 | 31.73 | 32.62 | 383,893 | -0.59(-1.78%) |
Aug 03, 2020 | 31.45 | 33.44 | 31.37 | 33.21 | 643,827 | +1.94(+6.20%) |
Jul 31, 2020 | 31.75 | 32.06 | 30.35 | 31.27 | 774,900 | -0.33(-1.04%) |
Jul 30, 2020 | 30.44 | 31.94 | 30.44 | 31.60 | 329,508 | +0.82(+2.66%) |
Jul 29, 2020 | 31.33 | 31.45 | 30.17 | 30.78 | 683,996 | -0.41(-1.31%) |
Jul 28, 2020 | 33.00 | 33.22 | 31.14 | 31.19 | 575,872 | -2.06(-6.20%) |
Jul 27, 2020 | 32.00 | 33.52 | 31.81 | 33.25 | 599,926 | +1.35(+4.23%) |
Jul 24, 2020 | 32.00 | 33.10 | 31.26 | 31.90 | 572,200 | -0.62(-1.91%) |
Jul 23, 2020 | 33.37 | 33.81 | 32.00 | 32.52 | 492,898 | -1.07(-3.19%) |
Jul 22, 2020 | 33.67 | 34.24 | 33.37 | 33.59 | 312,416 | -0.24(-0.71%) |
Jul 21, 2020 | 35.27 | 35.35 | 33.60 | 33.83 | 484,285 | -1.11(-3.18%) |
Jul 20, 2020 | 34.10 | 35.60 | 33.89 | 34.94 | 578,555 | +0.54(+1.57%) |
Jul 17, 2020 | 33.55 | 34.64 | 33.06 | 34.40 | 945,100 | +0.85(+2.53%) |
Jul 16, 2020 | 34.55 | 34.71 | 33.16 | 33.55 | 405,183 | -1.32(-3.79%) |
Jul 15, 2020 | 34.71 | 35.34 | 34.27 | 34.87 | 740,257 | +0.85(+2.50%) |
Jul 14, 2020 | 33.21 | 34.13 | 32.68 | 34.02 | 1,124,533 | +0.81(+2.44%) |
Jul 13, 2020 | 35.62 | 36.07 | 32.88 | 33.21 | 793,291 | -2.05(-5.81%) |
Jul 10, 2020 | 36.49 | 36.70 | 35.14 | 35.26 | 712,000 | -1.09(-3.00%) |
Jul 09, 2020 | 38.05 | 38.49 | 35.76 | 36.35 | 662,020 | -1.36(-3.61%) |
Jul 08, 2020 | 36.69 | 37.79 | 36.15 | 37.71 | 757,409 | +0.19(+0.51%) |
Jul 07, 2020 | 36.86 | 38.52 | 36.42 | 37.52 | 700,443 | +0.72(+1.96%) |
Jul 06, 2020 | 36.64 | 37.89 | 36.44 | 36.80 | 677,459 | +0.59(+1.63%) |
Jul 02, 2020 | 36.40 | 36.80 | 35.53 | 36.21 | 589,100 | +0.07(+0.19%) |
Jul 01, 2020 | 34.37 | 36.48 | 34.04 | 36.14 | 906,318 | +1.83(+5.33%) |
Jun 30, 2020 | 32.38 | 34.55 | 32.31 | 34.31 | 960,914 | +1.70(+5.21%) |
Jun 29, 2020 | 33.94 | 34.26 | 32.01 | 32.61 | 891,295 | -1.20(-3.55%) |
Jun 26, 2020 | 34.84 | 35.49 | 33.67 | 33.81 | 1,368,100 | -1.42(-4.03%) |
Jun 25, 2020 | 32.95 | 35.27 | 32.89 | 35.23 | 1,203,848 | +2.13(+6.44%) |
Jun 24, 2020 | 33.61 | 34.37 | 32.70 | 33.10 | 766,725 | -0.85(-2.50%) |
Jun 23, 2020 | 33.42 | 35.58 | 33.42 | 33.95 | 1,498,215 | +0.85(+2.57%) |
Jun 22, 2020 | 31.77 | 33.78 | 30.75 | 33.10 | 1,412,883 | +1.38(+4.35%) |
Jun 19, 2020 | 33.20 | 33.58 | 31.60 | 31.72 | 2,031,200 | -1.48(-4.46%) |
Jun 18, 2020 | 32.20 | 34.47 | 32.01 | 33.20 | 1,105,001 | +1.45(+4.57%) |
Jun 17, 2020 | 31.39 | 32.99 | 31.39 | 31.75 | 1,015,469 | +0.17(+0.54%) |
Jun 16, 2020 | 32.50 | 32.76 | 30.74 | 31.58 | 879,319 | -0.33(-1.03%) |
Jun 15, 2020 | 30.14 | 31.93 | 29.94 | 31.91 | 996,549 | +1.16(+3.77%) |
Jun 12, 2020 | 30.94 | 31.36 | 29.30 | 30.75 | 1,180,000 | +0.90(+3.02%) |
Jun 11, 2020 | 31.50 | 32.37 | 29.61 | 29.85 | 1,268,674 | -3.14(-9.52%) |
Jun 10, 2020 | 33.54 | 34.18 | 32.41 | 32.99 | 1,242,813 | +0.27(+0.83%) |
Jun 09, 2020 | 29.70 | 35.77 | 29.70 | 32.72 | 8,398,348 | +4.41(+15.58%) |
Jun 08, 2020 | 28.72 | 29.00 | 27.64 | 28.31 | 741,033 | +0.10(+0.35%) |
Jun 05, 2020 | 30.59 | 30.95 | 28.08 | 28.21 | 1,109,400 | -1.83(-6.09%) |
Jun 04, 2020 | 30.88 | 31.78 | 29.40 | 30.04 | 916,778 | -0.84(-2.72%) |
Jun 03, 2020 | 32.16 | 32.49 | 30.86 | 30.88 | 602,821 | -1.09(-3.41%) |
Jun 02, 2020 | 31.65 | 32.04 | 30.41 | 31.97 | 633,233 | +0.29(+0.92%) |
Jun 01, 2020 | 32.22 | 32.43 | 31.26 | 31.68 | 721,200 | -0.75(-2.31%) |
May 29, 2020 | 32.40 | 33.14 | 31.30 | 32.43 | 850,900 | +0.21(+0.65%) |
May 28, 2020 | 33.61 | 34.31 | 32.09 | 32.22 | 587,877 | -0.87(-2.63%) |
May 27, 2020 | 34.03 | 34.13 | 31.55 | 33.09 | 1,038,821 | -0.70(-2.07%) |
May 26, 2020 | 35.65 | 37.24 | 33.70 | 33.79 | 1,217,360 | -1.44(-4.09%) |
May 22, 2020 | 33.72 | 35.25 | 32.12 | 35.23 | 1,370,700 | +1.69(+5.04%) |
May 21, 2020 | 31.15 | 33.81 | 30.34 | 33.54 | 1,133,375 | +2.55(+8.23%) |
May 20, 2020 | 29.30 | 31.10 | 29.10 | 30.99 | 1,304,625 | +2.13(+7.38%) |
May 19, 2020 | 29.42 | 30.00 | 28.81 | 28.86 | 723,793 | -0.74(-2.50%) |
May 18, 2020 | 30.07 | 30.40 | 28.88 | 29.60 | 1,072,527 | +1.15(+4.04%) |
May 15, 2020 | 26.69 | 29.10 | 26.23 | 28.45 | 1,211,000 | +1.83(+6.87%) |
May 14, 2020 | 26.90 | 27.44 | 26.15 | 26.62 | 1,067,166 | -0.82(-2.99%) |
May 13, 2020 | 29.56 | 29.72 | 25.60 | 27.44 | 1,737,624 | -1.31(-4.56%) |
May 12, 2020 | 29.15 | 32.05 | 28.50 | 28.75 | 1,791,335 | -1.47(-4.86%) |
May 11, 2020 | 28.37 | 31.25 | 28.08 | 30.22 | 798,435 | +1.38(+4.79%) |
May 08, 2020 | 28.12 | 29.72 | 27.52 | 28.84 | 657,200 | +1.05(+3.78%) |
May 07, 2020 | 28.51 | 28.69 | 27.53 | 27.79 | 513,879 | -0.43(-1.52%) |
May 06, 2020 | 27.96 | 28.88 | 27.62 | 28.22 | 681,856 | +0.33(+1.18%) |
May 05, 2020 | 29.02 | 29.74 | 27.60 | 27.89 | 720,374 | -0.56(-1.97%) |
May 04, 2020 | 26.57 | 28.71 | 26.29 | 28.45 | 886,702 | +1.86(+7.00%) |
May 01, 2020 | 26.75 | 27.00 | 25.75 | 26.59 | 732,100 | -0.79(-2.89%) |
Apr 30, 2020 | 28.71 | 29.16 | 27.31 | 27.38 | 640,827 | -1.64(-5.65%) |
Apr 29, 2020 | 29.02 | 29.45 | 28.12 | 29.02 | 581,335 | +1.00(+3.57%) |
Apr 28, 2020 | 30.75 | 30.98 | 27.51 | 28.02 | 920,375 | -2.23(-7.37%) |
Apr 27, 2020 | 31.01 | 31.35 | 29.89 | 30.25 | 662,665 | -0.47(-1.53%) |
Apr 24, 2020 | 29.77 | 30.97 | 29.35 | 30.72 | 566,500 | +1.26(+4.28%) |
Apr 23, 2020 | 29.07 | 30.36 | 29.00 | 29.46 | 615,446 | +0.39(+1.34%) |
Apr 22, 2020 | 29.72 | 30.08 | 29.04 | 29.07 | 531,974 | -0.03(-0.10%) |
Apr 21, 2020 | 29.89 | 30.50 | 28.54 | 29.10 | 683,974 | -1.30(-4.28%) |
Apr 20, 2020 | 31.00 | 32.00 | 30.25 | 30.40 | 1,418,934 | -0.94(-3.00%) |
Apr 17, 2020 | 30.00 | 31.40 | 29.51 | 31.34 | 1,003,600 | +2.50(+8.67%) |
Apr 16, 2020 | 29.07 | 29.26 | 27.69 | 28.84 | 743,165 | +0.16(+0.56%) |
Apr 15, 2020 | 28.59 | 29.68 | 28.22 | 28.68 | 701,344 | -0.66(-2.25%) |
Apr 14, 2020 | 28.25 | 29.48 | 27.81 | 29.34 | 1,000,156 | +2.02(+7.39%) |
Apr 13, 2020 | 27.23 | 27.49 | 25.82 | 27.32 | 874,083 | +0.09(+0.33%) |
Apr 09, 2020 | 26.03 | 29.28 | 25.37 | 27.23 | 1,719,800 | +1.60(+6.24%) |
Apr 08, 2020 | 24.53 | 25.71 | 24.09 | 25.63 | 1,013,845 | +1.45(+6.00%) |
Apr 07, 2020 | 25.06 | 25.35 | 23.62 | 24.18 | 1,830,317 | -0.62(-2.50%) |
Apr 06, 2020 | 24.42 | 25.46 | 23.73 | 24.80 | 1,494,654 | +1.86(+8.11%) |
Apr 03, 2020 | 24.90 | 25.00 | 22.51 | 22.94 | 3,951,800 | +1.87(+8.88%) |
Apr 02, 2020 | 19.92 | 21.39 | 19.92 | 21.07 | 815,760 | +0.86(+4.26%) |
Apr 01, 2020 | 21.73 | 22.49 | 19.81 | 20.21 | 1,236,310 | -2.00(-9.00%) |
Mar 31, 2020 | 22.74 | 23.43 | 21.92 | 22.21 | 1,368,239 | -0.95(-4.10%) |
Mar 30, 2020 | 22.70 | 23.92 | 21.57 | 23.16 | 717,917 | +0.98(+4.42%) |
Mar 27, 2020 | 22.86 | 23.38 | 21.86 | 22.18 | 856,200 | -1.13(-4.85%) |
Mar 26, 2020 | 23.35 | 24.88 | 22.70 | 23.31 | 862,000 | -0.09(-0.38%) |
Mar 25, 2020 | 23.90 | 25.11 | 22.97 | 23.40 | 1,043,961 | -0.50(-2.09%) |
Mar 24, 2020 | 23.69 | 24.24 | 22.28 | 23.90 | 1,210,276 | +1.62(+7.27%) |
Mar 23, 2020 | 22.72 | 23.70 | 20.80 | 22.28 | 1,127,579 | -0.10(-0.45%) |
Mar 20, 2020 | 24.06 | 24.84 | 22.03 | 22.38 | 2,079,200 | -2.08(-8.50%) |
Mar 19, 2020 | 23.00 | 28.04 | 22.03 | 24.46 | 2,108,898 | +1.49(+6.49%) |
Mar 18, 2020 | 20.51 | 23.68 | 20.40 | 22.97 | 1,508,488 | +0.77(+3.47%) |
Mar 17, 2020 | 17.77 | 23.64 | 16.81 | 22.20 | 2,263,082 | +4.92(+28.47%) |
Mar 16, 2020 | 18.06 | 19.28 | 17.19 | 17.28 | 1,683,745 | -3.45(-16.64%) |
Mar 13, 2020 | 21.77 | 22.21 | 16.75 | 20.73 | 1,879,100 | +0.74(+3.70%) |
Mar 12, 2020 | 20.34 | 22.44 | 19.91 | 19.99 | 2,106,403 | -3.80(-15.97%) |
Mar 11, 2020 | 25.42 | 25.94 | 23.21 | 23.79 | 1,616,374 | -2.20(-8.46%) |
Mar 10, 2020 | 26.22 | 26.38 | 23.03 | 25.99 | 1,134,894 | +1.15(+4.63%) |
Mar 09, 2020 | 27.67 | 27.70 | 24.07 | 24.84 | 1,683,950 | -4.62(-15.68%) |
Mar 06, 2020 | 29.33 | 30.29 | 28.61 | 29.46 | 979,000 | -1.11(-3.63%) |
Mar 05, 2020 | 29.95 | 31.87 | 29.70 | 30.57 | 740,414 | -0.18(-0.59%) |
Mar 04, 2020 | 30.12 | 31.81 | 30.02 | 30.75 | 1,968,446 | +2.50(+8.85%) |
Mar 03, 2020 | 31.79 | 32.39 | 28.16 | 28.25 | 1,498,052 | -2.76(-8.90%) |
Mar 02, 2020 | 29.73 | 31.50 | 29.12 | 31.01 | 1,706,601 | +1.81(+6.20%) |
Feb 28, 2020 | 27.30 | 29.34 | 27.08 | 29.20 | 1,831,000 | +0.41(+1.42%) |
Feb 27, 2020 | 31.02 | 31.54 | 28.77 | 28.79 | 1,462,956 | -3.09(-9.69%) |
Feb 26, 2020 | 30.71 | 32.26 | 30.37 | 31.88 | 892,722 | +1.51(+4.97%) |
Feb 25, 2020 | 30.96 | 31.22 | 29.61 | 30.37 | 1,126,527 | -0.30(-0.98%) |
Feb 24, 2020 | 29.85 | 30.88 | 29.61 | 30.67 | 992,642 | -0.27(-0.87%) |
Feb 21, 2020 | 29.36 | 31.00 | 29.20 | 30.94 | 874,900 | +1.58(+5.38%) |
Feb 20, 2020 | 29.49 | 29.86 | 28.60 | 29.36 | 638,674 | -0.25(-0.84%) |
Feb 19, 2020 | 28.88 | 29.80 | 28.84 | 29.61 | 607,651 | +0.69(+2.39%) |
Feb 18, 2020 | 28.73 | 29.20 | 28.09 | 28.92 | 477,635 | +0.04(+0.14%) |
Feb 14, 2020 | 28.36 | 28.97 | 27.76 | 28.88 | 530,200 | +0.76(+2.70%) |
Feb 13, 2020 | 28.15 | 28.38 | 27.09 | 28.12 | 499,028 | -0.27(-0.95%) |
Feb 12, 2020 | 27.66 | 28.95 | 27.50 | 28.39 | 638,106 | +1.28(+4.72%) |
Feb 11, 2020 | 27.05 | 27.23 | 26.31 | 27.11 | 330,975 | +0.38(+1.42%) |
Feb 10, 2020 | 25.86 | 26.96 | 25.86 | 26.73 | 777,315 | +0.87(+3.36%) |
Feb 07, 2020 | 26.39 | 26.72 | 25.42 | 25.86 | 918,500 | -0.61(-2.30%) |
Feb 06, 2020 | 26.85 | 26.85 | 25.75 | 26.47 | 680,201 | -0.11(-0.41%) |
Feb 05, 2020 | 27.25 | 27.68 | 26.34 | 26.58 | 749,797 | -0.47(-1.74%) |
Feb 04, 2020 | 27.38 | 27.93 | 26.50 | 27.05 | 814,579 | -0.07(-0.26%) |
Feb 03, 2020 | 25.59 | 27.23 | 25.22 | 27.12 | 897,417 | +1.76(+6.94%) |
Jan 31, 2020 | 25.77 | 26.25 | 24.87 | 25.36 | 798,200 | -0.50(-1.93%) |
Jan 30, 2020 | 25.77 | 25.95 | 25.03 | 25.86 | 720,734 | -0.16(-0.63%) |
Jan 29, 2020 | 25.46 | 26.23 | 25.35 | 26.02 | 537,814 | +0.45(+1.74%) |
Jan 28, 2020 | 24.66 | 25.71 | 24.54 | 25.58 | 549,873 | +1.25(+5.14%) |
Jan 27, 2020 | 23.39 | 24.59 | 22.27 | 24.33 | 606,470 | +0.17(+0.70%) |
Jan 24, 2020 | 24.94 | 25.17 | 24.00 | 24.16 | 662,600 | -0.68(-2.74%) |
Jan 23, 2020 | 24.65 | 25.06 | 24.19 | 24.84 | 516,115 | +0.29(+1.18%) |
Jan 22, 2020 | 24.46 | 25.54 | 24.33 | 24.55 | 880,986 | +0.15(+0.61%) |
Jan 21, 2020 | 25.34 | 25.55 | 24.05 | 24.40 | 1,051,668 | -1.25(-4.87%) |
Jan 17, 2020 | 24.68 | 25.83 | 24.31 | 25.65 | 1,344,400 | +1.35(+5.58%) |
Jan 16, 2020 | 24.72 | 24.93 | 23.82 | 24.30 | 1,540,609 | -0.18(-0.74%) |
Jan 15, 2020 | 24.21 | 24.83 | 23.84 | 24.48 | 926,739 | +0.20(+0.80%) |
Jan 14, 2020 | 21.68 | 24.82 | 21.41 | 24.28 | 2,036,988 | +2.59(+11.94%) |
Jan 13, 2020 | 21.89 | 21.95 | 21.02 | 21.69 | 872,571 | -0.25(-1.14%) |
Jan 10, 2020 | 22.10 | 22.38 | 21.26 | 21.94 | 1,329,500 | -0.01(-0.05%) |
Jan 09, 2020 | 21.38 | 22.40 | 21.27 | 21.95 | 1,485,303 | -0.04(-0.18%) |
Jan 08, 2020 | 21.01 | 22.05 | 20.40 | 21.99 | 1,465,536 | +0.98(+4.66%) |
Jan 07, 2020 | 19.98 | 21.05 | 19.53 | 21.01 | 1,120,899 | +1.20(+6.06%) |
Jan 06, 2020 | 18.87 | 19.83 | 18.61 | 19.81 | 1,112,956 | +0.71(+3.72%) |
Jan 03, 2020 | 18.90 | 19.50 | 18.72 | 19.10 | 811,900 | -0.37(-1.90%) |
Jan 02, 2020 | 19.74 | 19.97 | 18.80 | 19.47 | 777,498 | -0.10(-0.51%) |
Dec 31, 2019 | 19.04 | 19.84 | 18.97 | 19.57 | 445,100 | +0.21(+1.08%) |
Dec 30, 2019 | 20.30 | 20.34 | 19.22 | 19.36 | 512,909 | -0.38(-1.93%) |
Dec 27, 2019 | 20.02 | 20.04 | 19.47 | 19.74 | 352,200 | -0.34(-1.69%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.70 | 20.08 | 278,592 | -0.17(-0.84%) |
Dec 24, 2019 | 20.73 | 20.73 | 19.97 | 20.25 | 500,400 | -0.48(-2.32%) |
Dec 23, 2019 | 20.33 | 20.83 | 19.77 | 20.73 | 487,199 | +0.42(+2.07%) |
Dec 20, 2019 | 19.83 | 20.38 | 19.62 | 20.31 | 1,980,200 | +0.48(+2.42%) |
Dec 19, 2019 | 20.69 | 20.71 | 19.55 | 19.83 | 686,751 | -0.69(-3.36%) |
Dec 18, 2019 | 20.54 | 20.80 | 20.14 | 20.52 | 738,385 | +0.11(+0.54%) |
Dec 17, 2019 | 21.00 | 21.00 | 19.82 | 20.41 | 891,933 | -0.07(-0.34%) |
Dec 16, 2019 | 19.06 | 20.87 | 18.80 | 20.48 | 1,424,356 | +1.69(+8.99%) |
Dec 13, 2019 | 19.13 | 19.35 | 18.54 | 18.79 | 510,500 | -0.13(-0.69%) |
Dec 12, 2019 | 18.69 | 19.68 | 18.56 | 18.92 | 954,638 | +0.25(+1.31%) |
Dec 11, 2019 | 19.04 | 19.96 | 18.53 | 18.68 | 1,046,937 | -0.23(-1.24%) |
Dec 10, 2019 | 19.18 | 19.44 | 18.33 | 18.91 | 2,054,035 | -0.41(-2.12%) |
Dec 09, 2019 | 17.76 | 20.16 | 17.60 | 19.32 | 8,310,930 | +5.65(+41.33%) |
Dec 06, 2019 | 13.69 | 13.92 | 13.26 | 13.67 | 1,229,700 | +0.10(+0.74%) |
Dec 05, 2019 | 14.21 | 14.30 | 13.43 | 13.57 | 1,374,723 | -0.63(-4.44%) |
Dec 04, 2019 | 14.08 | 14.53 | 13.79 | 14.20 | 2,576,206 | +0.09(+0.64%) |
Dec 03, 2019 | 14.20 | 14.43 | 13.87 | 14.11 | 1,259,994 | -0.07(-0.49%) |
Dec 02, 2019 | 15.69 | 15.72 | 14.11 | 14.18 | 1,028,745 | -1.44(-9.22%) |
Nov 29, 2019 | 15.02 | 15.74 | 15.00 | 15.62 | 344,900 | +0.51(+3.38%) |
Nov 27, 2019 | 15.14 | 15.31 | 14.95 | 15.11 | 426,700 | +0.11(+0.73%) |
Nov 26, 2019 | 15.01 | 15.14 | 14.67 | 15.00 | 415,502 | -0.11(-0.73%) |
Nov 25, 2019 | 14.39 | 15.14 | 14.36 | 15.11 | 632,486 | +0.72(+5.00%) |
Nov 22, 2019 | 14.55 | 14.56 | 13.97 | 14.39 | 557,100 | -0.08(-0.55%) |
Nov 21, 2019 | 14.52 | 14.65 | 14.07 | 14.47 | 413,671 | +0.02(+0.10%) |
Nov 20, 2019 | 14.40 | 14.66 | 14.05 | 14.46 | 681,279 | -0.04(-0.31%) |
Nov 19, 2019 | 14.51 | 14.95 | 14.19 | 14.50 | 515,742 | +0.20(+1.40%) |
Nov 18, 2019 | 14.69 | 14.78 | 13.86 | 14.30 | 1,155,517 | -0.40(-2.72%) |
Nov 15, 2019 | 14.26 | 14.88 | 14.00 | 14.70 | 643,300 | +0.58(+4.14%) |
Nov 14, 2019 | 14.60 | 14.85 | 13.90 | 14.12 | 672,727 | -0.61(-4.11%) |
Nov 13, 2019 | 14.38 | 14.81 | 14.06 | 14.72 | 393,271 | +0.21(+1.45%) |
Nov 12, 2019 | 14.82 | 15.34 | 14.37 | 14.51 | 562,441 | +0.01(+0.07%) |
Nov 11, 2019 | 14.48 | 14.88 | 14.24 | 14.50 | 354,256 | -0.10(-0.68%) |
Nov 08, 2019 | 14.39 | 14.68 | 14.00 | 14.60 | 582,100 | +0.04(+0.31%) |
Nov 07, 2019 | 13.57 | 15.07 | 13.57 | 14.55 | 790,558 | +1.16(+8.70%) |
Nov 06, 2019 | 14.05 | 14.45 | 12.59 | 13.39 | 2,245,091 | -2.31(-14.71%) |
Nov 05, 2019 | 15.30 | 15.79 | 15.13 | 15.70 | 485,642 | +0.40(+2.61%) |
Nov 04, 2019 | 15.50 | 15.60 | 15.15 | 15.30 | 452,654 | -0.04(-0.26%) |