Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.83 | 30.41 | 29.78 | 30.10 | 1,418,448 | +0.09(+0.29%) |
Sep 29, 2020 | 29.79 | 30.23 | 29.74 | 30.01 | 1,402,137 | +0.32(+1.09%) |
Sep 28, 2020 | 29.38 | 29.69 | 29.18 | 29.68 | 1,701,723 | +1.06(+3.70%) |
Sep 25, 2020 | 28.34 | 28.74 | 28.24 | 28.63 | 2,732,683 | -0.69(-2.34%) |
Sep 24, 2020 | 28.87 | 29.68 | 28.73 | 29.31 | 1,979,890 | +0.65(+2.26%) |
Sep 23, 2020 | 29.45 | 29.52 | 28.59 | 28.66 | 2,456,824 | -0.92(-3.12%) |
Sep 22, 2020 | 29.33 | 29.61 | 28.88 | 29.59 | 1,596,153 | +0.17(+0.57%) |
Sep 21, 2020 | 29.08 | 29.46 | 28.73 | 29.42 | 2,173,018 | -0.49(-1.63%) |
Sep 18, 2020 | 30.61 | 30.63 | 29.71 | 29.91 | 2,392,731 | -0.56(-1.83%) |
Sep 17, 2020 | 29.93 | 30.50 | 29.88 | 30.47 | 1,464,812 | -0.07(-0.22%) |
Sep 16, 2020 | 31.19 | 31.28 | 30.50 | 30.53 | 1,728,202 | -0.22(-0.70%) |
Sep 15, 2020 | 30.69 | 30.97 | 30.56 | 30.75 | 2,970,127 | +0.29(+0.96%) |
Sep 14, 2020 | 30.49 | 30.68 | 30.27 | 30.46 | 3,102,426 | +1.33(+4.57%) |
Sep 11, 2020 | 29.70 | 29.77 | 28.84 | 29.12 | 3,407,538 | +0.33(+1.16%) |
Sep 10, 2020 | 29.40 | 29.56 | 28.61 | 28.79 | 3,202,764 | +0.02(+0.07%) |
Sep 09, 2020 | 28.19 | 28.99 | 27.84 | 28.77 | 4,836,324 | +2.37(+8.98%) |
Sep 08, 2020 | 26.42 | 27.09 | 26.34 | 26.40 | 3,079,877 | -1.29(-4.67%) |
Sep 04, 2020 | 27.84 | 28.16 | 26.78 | 27.69 | 3,646,382 | -0.07(-0.25%) |
Sep 03, 2020 | 29.68 | 29.70 | 27.60 | 27.76 | 5,328,437 | -2.71(-8.90%) |
Sep 02, 2020 | 30.32 | 30.61 | 29.92 | 30.48 | 2,226,493 | +0.61(+2.03%) |
Sep 01, 2020 | 29.58 | 29.97 | 29.47 | 29.87 | 1,718,990 | +0.24(+0.83%) |
Aug 31, 2020 | 29.51 | 29.77 | 29.32 | 29.62 | 1,692,032 | +0.16(+0.53%) |
Aug 28, 2020 | 29.24 | 29.53 | 29.18 | 29.47 | 1,258,246 | +0.22(+0.74%) |
Aug 27, 2020 | 30.42 | 30.44 | 29.09 | 29.25 | 2,141,732 | -1.02(-3.36%) |
Aug 26, 2020 | 29.66 | 30.43 | 29.57 | 30.27 | 3,137,535 | +0.71(+2.38%) |
Aug 25, 2020 | 29.37 | 29.57 | 29.19 | 29.57 | 1,666,293 | +0.49(+1.68%) |
Aug 24, 2020 | 29.09 | 29.20 | 28.81 | 29.08 | 2,125,755 | +0.92(+3.27%) |
Aug 21, 2020 | 27.87 | 28.17 | 27.75 | 28.15 | 1,642,092 | +0.00(+0.00%) |
Aug 20, 2020 | 28.13 | 28.33 | 28.05 | 28.15 | 1,968,625 | -0.47(-1.64%) |
Aug 19, 2020 | 28.92 | 28.99 | 28.57 | 28.62 | 1,011,028 | -0.11(-0.37%) |
Aug 18, 2020 | 29.37 | 29.38 | 28.71 | 28.73 | 1,277,309 | -0.28(-0.98%) |
Aug 17, 2020 | 29.36 | 29.45 | 28.99 | 29.02 | 1,870,239 | +0.50(+1.75%) |
Aug 14, 2020 | 28.67 | 28.94 | 28.46 | 28.52 | 1,190,034 | -0.53(-1.82%) |
Aug 13, 2020 | 29.57 | 29.67 | 28.95 | 29.05 | 1,824,168 | -0.59(-1.98%) |
Aug 12, 2020 | 28.81 | 29.79 | 28.67 | 29.63 | 2,868,580 | +1.26(+4.45%) |
Aug 11, 2020 | 28.58 | 29.14 | 28.36 | 28.37 | 2,207,733 | +0.36(+1.29%) |
Aug 10, 2020 | 28.01 | 28.11 | 27.64 | 28.01 | 1,505,770 | -0.03(-0.10%) |
Aug 07, 2020 | 28.33 | 28.44 | 27.76 | 28.04 | 1,689,779 | -0.27(-0.97%) |
Aug 06, 2020 | 28.34 | 28.42 | 28.04 | 28.31 | 1,913,062 | -0.09(-0.31%) |
Aug 05, 2020 | 28.25 | 28.62 | 28.14 | 28.40 | 1,618,907 | -0.04(-0.14%) |
Aug 04, 2020 | 28.23 | 28.62 | 28.23 | 28.44 | 2,146,577 | +0.16(+0.55%) |
Aug 03, 2020 | 27.80 | 28.56 | 27.74 | 28.28 | 4,371,254 | +0.92(+3.36%) |
Jul 31, 2020 | 27.95 | 27.99 | 27.03 | 27.36 | 3,328,706 | -0.34(-1.24%) |
Jul 30, 2020 | 27.48 | 27.93 | 27.18 | 27.70 | 4,805,108 | -0.69(-2.41%) |
Jul 29, 2020 | 27.80 | 28.53 | 27.79 | 28.39 | 4,957,440 | -0.09(-0.31%) |
Jul 28, 2020 | 28.36 | 28.89 | 28.33 | 28.48 | 6,300,222 | -1.75(-5.80%) |
Jul 27, 2020 | 29.72 | 30.30 | 29.62 | 30.23 | 2,278,111 | +1.24(+4.29%) |
Jul 24, 2020 | 29.31 | 29.66 | 28.86 | 28.99 | 3,391,915 | -0.36(-1.23%) |
Jul 23, 2020 | 30.41 | 30.60 | 29.12 | 29.35 | 5,108,177 | -0.68(-2.25%) |
Jul 22, 2020 | 30.19 | 30.48 | 29.93 | 30.03 | 3,023,017 | +0.22(+0.72%) |
Jul 21, 2020 | 30.47 | 30.52 | 29.64 | 29.81 | 2,815,676 | -0.59(-1.93%) |
Jul 20, 2020 | 29.47 | 30.42 | 29.33 | 30.40 | 2,365,806 | +1.02(+3.47%) |
Jul 17, 2020 | 29.34 | 29.49 | 29.07 | 29.38 | 2,087,308 | +0.43(+1.49%) |
Jul 16, 2020 | 28.21 | 29.10 | 28.20 | 28.95 | 2,954,126 | +0.23(+0.78%) |
Jul 15, 2020 | 28.76 | 28.86 | 28.26 | 28.72 | 3,676,399 | +0.31(+1.10%) |
Jul 14, 2020 | 27.55 | 28.48 | 27.41 | 28.41 | 7,117,318 | +0.68(+2.44%) |
Jul 13, 2020 | 28.73 | 29.06 | 27.66 | 27.73 | 2,258,723 | -0.37(-1.32%) |
Jul 10, 2020 | 28.44 | 28.47 | 27.89 | 28.11 | 2,637,498 | +0.68(+2.46%) |
Jul 09, 2020 | 27.04 | 27.50 | 26.62 | 27.43 | 2,600,607 | +0.62(+2.30%) |
Jul 08, 2020 | 26.45 | 26.81 | 26.31 | 26.81 | 1,189,968 | +0.11(+0.40%) |
Jul 07, 2020 | 27.13 | 27.25 | 26.70 | 26.71 | 1,259,514 | -0.64(-2.33%) |
Jul 06, 2020 | 26.94 | 27.45 | 26.94 | 27.34 | 2,180,895 | +0.81(+3.06%) |
Jul 02, 2020 | 26.27 | 26.71 | 26.24 | 26.53 | 2,003,881 | +0.47(+1.80%) |
Jul 01, 2020 | 26.26 | 26.46 | 26.01 | 26.06 | 1,642,137 | -0.78(-2.92%) |
Jun 30, 2020 | 26.18 | 26.93 | 26.15 | 26.84 | 1,634,562 | +0.65(+2.47%) |
Jun 29, 2020 | 25.94 | 26.20 | 25.59 | 26.20 | 1,745,263 | +0.61(+2.37%) |
Jun 26, 2020 | 26.12 | 26.16 | 25.53 | 25.59 | 1,529,460 | -0.72(-2.75%) |
Jun 25, 2020 | 26.21 | 26.33 | 25.83 | 26.31 | 2,975,928 | +0.22(+0.83%) |
Jun 24, 2020 | 26.61 | 26.70 | 25.89 | 26.10 | 1,571,030 | -0.71(-2.63%) |
Jun 23, 2020 | 27.06 | 27.06 | 26.77 | 26.80 | 1,057,694 | +0.55(+2.09%) |
Jun 22, 2020 | 26.17 | 26.26 | 25.78 | 26.25 | 1,478,787 | +0.05(+0.19%) |
Jun 19, 2020 | 26.98 | 27.03 | 26.08 | 26.20 | 1,961,412 | -0.36(-1.36%) |
Jun 18, 2020 | 26.68 | 26.77 | 26.37 | 26.57 | 1,160,655 | +0.20(+0.74%) |
Jun 17, 2020 | 26.50 | 26.67 | 26.24 | 26.37 | 1,124,397 | +0.25(+0.97%) |
Jun 16, 2020 | 25.73 | 26.66 | 25.73 | 26.12 | 1,792,412 | +0.42(+1.64%) |
Jun 15, 2020 | 24.63 | 25.71 | 24.51 | 25.70 | 1,645,707 | +0.57(+2.26%) |
Jun 12, 2020 | 25.48 | 25.64 | 24.66 | 25.13 | 1,495,349 | +0.50(+2.02%) |
Jun 11, 2020 | 25.70 | 25.88 | 24.59 | 24.63 | 2,191,033 | -1.98(-7.42%) |
Jun 10, 2020 | 26.79 | 26.93 | 26.41 | 26.61 | 1,488,917 | +0.01(+0.04%) |
Jun 09, 2020 | 26.38 | 26.86 | 26.35 | 26.60 | 1,131,360 | -0.14(-0.51%) |
Jun 08, 2020 | 27.07 | 27.10 | 26.33 | 26.73 | 1,792,842 | -0.61(-2.22%) |
Jun 05, 2020 | 27.60 | 27.99 | 27.30 | 27.34 | 2,045,277 | +0.32(+1.19%) |
Jun 04, 2020 | 26.85 | 27.06 | 26.72 | 27.02 | 2,122,314 | +0.05(+0.18%) |
Jun 03, 2020 | 26.74 | 27.17 | 26.42 | 26.97 | 3,662,931 | +1.76(+6.98%) |
Jun 02, 2020 | 25.31 | 25.31 | 24.65 | 25.21 | 2,512,377 | +0.85(+3.49%) |
Jun 01, 2020 | 24.28 | 24.43 | 24.10 | 24.36 | 2,453,391 | +0.06(+0.24%) |
May 29, 2020 | 23.86 | 24.41 | 23.74 | 24.30 | 2,437,805 | +0.85(+3.63%) |
May 28, 2020 | 23.90 | 24.24 | 23.38 | 23.45 | 2,335,806 | -0.48(-2.00%) |
May 27, 2020 | 24.08 | 24.08 | 23.07 | 23.93 | 3,148,371 | -0.42(-1.73%) |
May 26, 2020 | 24.92 | 24.97 | 24.27 | 24.35 | 2,807,493 | +0.74(+3.15%) |
May 22, 2020 | 23.46 | 23.66 | 23.23 | 23.60 | 1,311,460 | +0.17(+0.71%) |
May 21, 2020 | 23.96 | 24.18 | 23.31 | 23.44 | 3,333,691 | -0.73(-3.03%) |
May 20, 2020 | 23.70 | 24.33 | 23.66 | 24.17 | 4,324,846 | +0.85(+3.65%) |
May 19, 2020 | 23.03 | 23.91 | 23.01 | 23.32 | 3,792,744 | -1.02(-4.18%) |
May 18, 2020 | 23.47 | 24.49 | 23.43 | 24.34 | 1,920,156 | +1.22(+5.29%) |
May 15, 2020 | 23.21 | 23.36 | 22.71 | 23.11 | 1,597,419 | -0.94(-3.90%) |
May 14, 2020 | 23.20 | 24.11 | 22.94 | 24.05 | 2,138,298 | +0.15(+0.61%) |
May 13, 2020 | 24.42 | 24.50 | 23.54 | 23.91 | 1,418,740 | -0.49(-2.00%) |
May 12, 2020 | 25.37 | 25.41 | 24.38 | 24.40 | 1,474,432 | +0.02(+0.08%) |
May 11, 2020 | 24.30 | 24.59 | 24.11 | 24.38 | 1,289,426 | -0.51(-2.04%) |
May 08, 2020 | 24.78 | 25.04 | 24.66 | 24.88 | 2,444,862 | +0.27(+1.11%) |
May 07, 2020 | 24.63 | 24.75 | 24.32 | 24.61 | 1,082,056 | +0.55(+2.28%) |
May 06, 2020 | 24.41 | 24.53 | 24.06 | 24.06 | 1,211,595 | +0.29(+1.23%) |
May 05, 2020 | 23.76 | 24.31 | 23.63 | 23.77 | 2,307,226 | -0.92(-3.72%) |
May 04, 2020 | 23.80 | 24.81 | 23.67 | 24.69 | 1,920,092 | +0.38(+1.57%) |
May 01, 2020 | 24.44 | 24.53 | 23.78 | 24.31 | 1,575,532 | -0.69(-2.78%) |
Apr 30, 2020 | 25.58 | 25.68 | 24.86 | 25.00 | 2,648,845 | -1.89(-7.02%) |
Apr 29, 2020 | 25.90 | 27.03 | 25.77 | 26.89 | 2,058,511 | +1.26(+4.92%) |
Apr 28, 2020 | 26.42 | 26.47 | 25.58 | 25.63 | 2,367,738 | +0.52(+2.06%) |
Apr 27, 2020 | 24.97 | 25.32 | 24.90 | 25.11 | 1,228,222 | +0.66(+2.68%) |
Apr 24, 2020 | 24.40 | 24.46 | 23.75 | 24.45 | 2,468,282 | +1.34(+5.80%) |
Apr 23, 2020 | 23.15 | 23.81 | 23.03 | 23.11 | 2,343,699 | +0.33(+1.46%) |
Apr 22, 2020 | 22.76 | 22.89 | 22.24 | 22.78 | 2,665,802 | +1.87(+8.93%) |
Apr 21, 2020 | 21.62 | 21.80 | 20.75 | 20.91 | 1,920,581 | -1.22(-5.52%) |
Apr 20, 2020 | 22.20 | 22.60 | 22.14 | 22.14 | 2,066,420 | -0.59(-2.58%) |
Apr 17, 2020 | 22.90 | 22.91 | 22.44 | 22.72 | 1,592,509 | +0.71(+3.24%) |
Apr 16, 2020 | 22.21 | 22.22 | 21.60 | 22.01 | 1,572,655 | +0.16(+0.72%) |
Apr 15, 2020 | 22.27 | 22.38 | 21.69 | 21.85 | 2,394,406 | -1.70(-7.22%) |
Apr 14, 2020 | 23.52 | 24.01 | 23.31 | 23.55 | 2,949,526 | +0.80(+3.52%) |
Apr 13, 2020 | 22.39 | 22.83 | 22.03 | 22.75 | 1,605,601 | +0.28(+1.26%) |
Apr 09, 2020 | 23.65 | 23.83 | 22.20 | 22.47 | 1,947,605 | -0.12(-0.52%) |
Apr 08, 2020 | 22.17 | 22.78 | 21.88 | 22.59 | 1,949,657 | +0.85(+3.91%) |
Apr 07, 2020 | 22.41 | 22.43 | 21.43 | 21.74 | 2,552,970 | +0.64(+3.01%) |
Apr 06, 2020 | 20.19 | 21.33 | 20.09 | 21.10 | 1,814,369 | +2.31(+12.28%) |
Apr 03, 2020 | 19.16 | 19.26 | 18.54 | 18.79 | 2,332,667 | -0.75(-3.85%) |
Apr 02, 2020 | 19.62 | 19.98 | 19.18 | 19.55 | 2,017,032 | -0.06(-0.30%) |
Apr 01, 2020 | 20.40 | 20.57 | 19.42 | 19.60 | 2,132,600 | -1.29(-6.18%) |
Mar 31, 2020 | 21.12 | 21.44 | 20.67 | 20.89 | 1,964,901 | +0.05(+0.23%) |
Mar 30, 2020 | 20.56 | 21.13 | 20.32 | 20.85 | 2,537,247 | +1.08(+5.44%) |
Mar 27, 2020 | 20.39 | 20.46 | 19.75 | 19.77 | 1,777,012 | -1.19(-5.69%) |
Mar 26, 2020 | 20.22 | 21.06 | 19.82 | 20.96 | 3,145,172 | +0.56(+2.73%) |
Mar 25, 2020 | 20.20 | 21.14 | 19.56 | 20.41 | 3,708,319 | +0.90(+4.61%) |
Mar 24, 2020 | 19.09 | 19.59 | 18.49 | 19.51 | 3,389,654 | +2.24(+12.97%) |
Mar 23, 2020 | 16.72 | 17.45 | 16.30 | 17.27 | 3,156,427 | +1.21(+7.55%) |
Mar 20, 2020 | 16.95 | 17.51 | 15.98 | 16.05 | 3,332,908 | +0.21(+1.30%) |
Mar 19, 2020 | 15.02 | 16.40 | 14.67 | 15.85 | 5,011,417 | +0.34(+2.21%) |
Mar 18, 2020 | 15.63 | 16.44 | 14.34 | 15.51 | 3,554,083 | -2.44(-13.62%) |
Mar 17, 2020 | 17.41 | 18.09 | 16.90 | 17.95 | 4,537,839 | +1.10(+6.50%) |
Mar 16, 2020 | 16.58 | 18.57 | 15.86 | 16.86 | 4,766,747 | -3.94(-18.95%) |
Mar 13, 2020 | 21.79 | 21.79 | 19.19 | 20.80 | 4,509,780 | +1.76(+9.27%) |
Mar 12, 2020 | 20.54 | 20.71 | 18.99 | 19.03 | 4,504,118 | -3.27(-14.65%) |
Mar 11, 2020 | 23.03 | 23.26 | 21.99 | 22.30 | 4,761,930 | -1.78(-7.41%) |
Mar 10, 2020 | 24.78 | 24.78 | 23.26 | 24.08 | 5,525,094 | +1.21(+5.29%) |
Mar 09, 2020 | 23.26 | 24.14 | 19.31 | 22.87 | 4,612,237 | -2.78(-10.83%) |
Mar 06, 2020 | 25.60 | 26.05 | 25.24 | 25.65 | 3,651,023 | -0.59(-2.23%) |
Mar 05, 2020 | 26.31 | 26.84 | 26.08 | 26.24 | 2,685,230 | -1.12(-4.10%) |
Mar 04, 2020 | 26.88 | 27.38 | 26.54 | 27.36 | 4,110,702 | +0.48(+1.78%) |
Mar 03, 2020 | 27.44 | 27.94 | 26.52 | 26.88 | 6,623,599 | -0.25(-0.93%) |
Mar 02, 2020 | 26.24 | 27.15 | 25.77 | 27.13 | 5,197,777 | +0.42(+1.57%) |
Feb 28, 2020 | 25.41 | 26.77 | 25.33 | 26.72 | 7,279,996 | +0.62(+2.39%) |
Feb 27, 2020 | 26.54 | 27.00 | 26.01 | 26.09 | 7,600,757 | -1.74(-6.24%) |
Feb 26, 2020 | 28.08 | 28.47 | 27.73 | 27.83 | 4,604,436 | +0.52(+1.89%) |
Feb 25, 2020 | 28.05 | 28.11 | 27.21 | 27.31 | 5,368,843 | -0.32(-1.16%) |
Feb 24, 2020 | 27.31 | 28.07 | 27.26 | 27.63 | 4,799,764 | -2.11(-7.08%) |
Feb 21, 2020 | 30.57 | 30.61 | 29.64 | 29.74 | 2,951,649 | -0.80(-2.62%) |
Feb 20, 2020 | 30.65 | 31.02 | 30.11 | 30.54 | 2,241,564 | -0.23(-0.76%) |
Feb 19, 2020 | 30.19 | 30.84 | 30.17 | 30.77 | 2,337,541 | +1.20(+4.06%) |
Feb 18, 2020 | 29.24 | 29.57 | 29.12 | 29.57 | 3,209,262 | -0.88(-2.88%) |
Feb 14, 2020 | 30.45 | 30.79 | 30.33 | 30.45 | 2,332,684 | -0.53(-1.70%) |
Feb 13, 2020 | 30.76 | 31.18 | 30.60 | 30.98 | 2,600,237 | +0.47(+1.53%) |
Feb 12, 2020 | 30.30 | 30.60 | 30.26 | 30.51 | 2,612,614 | +0.34(+1.13%) |
Feb 11, 2020 | 29.81 | 30.23 | 29.76 | 30.17 | 2,430,304 | +0.57(+1.91%) |
Feb 10, 2020 | 29.03 | 29.65 | 28.97 | 29.60 | 2,654,873 | +0.73(+2.53%) |
Feb 07, 2020 | 28.78 | 29.16 | 28.69 | 28.87 | 2,652,781 | -0.32(-1.10%) |
Feb 06, 2020 | 29.17 | 29.22 | 28.94 | 29.19 | 1,833,945 | -0.28(-0.96%) |
Feb 05, 2020 | 29.56 | 29.56 | 29.21 | 29.47 | 4,322,107 | +0.63(+2.20%) |
Feb 04, 2020 | 28.55 | 28.85 | 28.43 | 28.84 | 2,203,107 | +0.96(+3.43%) |
Feb 03, 2020 | 27.42 | 27.95 | 27.39 | 27.89 | 2,387,213 | +0.73(+2.69%) |
Jan 31, 2020 | 27.91 | 27.96 | 26.95 | 27.15 | 3,429,796 | -1.60(-5.56%) |
Jan 30, 2020 | 28.29 | 28.77 | 28.14 | 28.75 | 3,364,009 | -0.07(-0.24%) |
Jan 29, 2020 | 29.42 | 29.42 | 28.80 | 28.82 | 2,750,193 | -0.31(-1.07%) |
Jan 28, 2020 | 28.48 | 29.14 | 28.39 | 29.13 | 3,102,517 | +1.03(+3.68%) |
Jan 27, 2020 | 28.25 | 28.44 | 27.98 | 28.10 | 5,532,667 | -1.29(-4.38%) |
Jan 24, 2020 | 29.91 | 29.91 | 29.28 | 29.39 | 4,848,237 | +0.10(+0.33%) |
Jan 23, 2020 | 29.33 | 29.46 | 28.93 | 29.29 | 6,228,484 | +1.59(+5.74%) |
Jan 22, 2020 | 27.12 | 27.68 | 27.12 | 27.70 | 4,372,970 | +0.62(+2.30%) |
Jan 21, 2020 | 27.08 | 27.23 | 27.02 | 27.08 | 1,511,935 | -0.12(-0.43%) |
Jan 17, 2020 | 27.12 | 27.23 | 27.07 | 27.19 | 1,803,153 | +0.18(+0.65%) |
Jan 16, 2020 | 26.99 | 27.07 | 26.78 | 27.02 | 1,930,410 | +0.36(+1.35%) |
Jan 15, 2020 | 26.72 | 26.81 | 26.55 | 26.66 | 1,921,532 | -0.59(-2.15%) |
Jan 14, 2020 | 27.17 | 27.44 | 27.06 | 27.24 | 1,495,722 | +0.07(+0.25%) |
Jan 13, 2020 | 27.01 | 27.19 | 26.91 | 27.17 | 1,764,742 | +0.48(+1.79%) |
Jan 10, 2020 | 26.90 | 26.94 | 26.63 | 26.70 | 1,906,741 | -0.54(-1.97%) |
Jan 09, 2020 | 27.45 | 27.49 | 27.05 | 27.23 | 2,973,815 | +0.56(+2.08%) |
Jan 08, 2020 | 26.66 | 26.89 | 26.50 | 26.68 | 2,088,860 | +0.13(+0.48%) |
Jan 07, 2020 | 26.65 | 26.88 | 26.54 | 26.55 | 2,240,063 | +0.42(+1.60%) |
Jan 06, 2020 | 25.99 | 26.22 | 25.95 | 26.13 | 1,652,307 | -0.52(-1.94%) |
Jan 03, 2020 | 26.66 | 26.88 | 26.63 | 26.65 | 1,695,359 | -0.55(-2.01%) |
Jan 02, 2020 | 27.11 | 27.20 | 26.97 | 27.19 | 1,789,506 | +0.96(+3.64%) |
Dec 31, 2019 | 26.12 | 26.47 | 26.12 | 26.24 | 839,269 | -0.02(-0.07%) |
Dec 30, 2019 | 26.29 | 26.34 | 26.06 | 26.26 | 1,183,619 | -0.16(-0.59%) |
Dec 27, 2019 | 26.55 | 26.59 | 26.34 | 26.41 | 1,111,060 | -0.17(-0.62%) |
Dec 26, 2019 | 26.62 | 26.67 | 26.48 | 26.58 | 893,861 | +0.04(+0.15%) |
Dec 24, 2019 | 26.40 | 26.57 | 26.22 | 26.54 | 606,042 | +0.15(+0.55%) |
Dec 23, 2019 | 26.17 | 26.50 | 26.16 | 26.39 | 2,045,812 | +0.20(+0.78%) |
Dec 20, 2019 | 26.29 | 26.38 | 26.11 | 26.19 | 2,128,584 | +0.05(+0.19%) |
Dec 19, 2019 | 25.97 | 26.29 | 25.86 | 26.14 | 1,839,726 | +0.20(+0.79%) |
Dec 18, 2019 | 25.95 | 26.00 | 25.84 | 25.94 | 2,114,554 | -0.65(-2.46%) |
Dec 17, 2019 | 26.52 | 26.64 | 26.34 | 26.59 | 1,483,949 | +0.24(+0.93%) |
Dec 16, 2019 | 26.51 | 26.71 | 26.34 | 26.34 | 1,714,806 | -0.25(-0.95%) |
Dec 13, 2019 | 26.69 | 27.04 | 26.48 | 26.60 | 3,932,367 | +0.18(+0.70%) |
Dec 12, 2019 | 25.80 | 26.43 | 25.78 | 26.41 | 3,617,795 | +0.71(+2.76%) |
Dec 11, 2019 | 25.24 | 25.71 | 25.23 | 25.70 | 1,475,962 | +0.58(+2.32%) |
Dec 10, 2019 | 25.00 | 25.22 | 24.91 | 25.12 | 1,561,450 | +0.42(+1.69%) |
Dec 09, 2019 | 24.91 | 25.01 | 24.68 | 24.70 | 1,316,260 | -0.08(-0.31%) |
Dec 06, 2019 | 24.67 | 24.90 | 24.58 | 24.78 | 2,190,827 | +0.58(+2.41%) |
Dec 05, 2019 | 24.13 | 24.24 | 23.98 | 24.20 | 1,440,510 | +0.21(+0.89%) |
Dec 04, 2019 | 24.03 | 24.10 | 23.87 | 23.98 | 1,253,493 | +0.34(+1.44%) |
Dec 03, 2019 | 23.41 | 23.68 | 23.27 | 23.64 | 2,265,377 | +0.03(+0.12%) |
Dec 02, 2019 | 23.83 | 23.83 | 23.40 | 23.61 | 1,819,547 | -0.10(-0.41%) |
Nov 29, 2019 | 23.93 | 23.95 | 23.67 | 23.71 | 1,045,767 | -0.51(-2.09%) |
Nov 27, 2019 | 24.19 | 24.21 | 24.03 | 24.21 | 1,000,951 | +0.05(+0.20%) |
Nov 26, 2019 | 24.12 | 24.18 | 23.93 | 24.17 | 2,752,746 | +0.36(+1.51%) |
Nov 25, 2019 | 23.59 | 23.82 | 23.56 | 23.81 | 1,199,649 | +0.58(+2.51%) |
Nov 22, 2019 | 23.49 | 23.50 | 23.15 | 23.22 | 1,853,168 | +0.18(+0.76%) |
Nov 21, 2019 | 23.26 | 23.26 | 22.93 | 23.05 | 2,458,691 | -0.31(-1.33%) |
Nov 20, 2019 | 23.53 | 23.62 | 23.15 | 23.36 | 1,915,523 | -0.12(-0.50%) |
Nov 19, 2019 | 23.72 | 23.76 | 23.46 | 23.48 | 1,761,442 | -0.13(-0.54%) |
Nov 18, 2019 | 23.65 | 23.75 | 23.49 | 23.60 | 1,682,240 | +0.07(+0.29%) |
Nov 15, 2019 | 23.66 | 23.74 | 23.48 | 23.53 | 1,255,454 | +0.16(+0.67%) |
Nov 14, 2019 | 23.38 | 23.46 | 23.21 | 23.38 | 1,478,369 | +0.00(+0.00%) |
Nov 13, 2019 | 23.32 | 23.49 | 23.20 | 23.38 | 2,550,689 | -0.08(-0.33%) |
Nov 12, 2019 | 23.61 | 23.66 | 23.43 | 23.46 | 2,043,751 | +0.32(+1.39%) |
Nov 11, 2019 | 23.04 | 23.24 | 23.00 | 23.14 | 1,059,290 | -0.09(-0.38%) |
Nov 08, 2019 | 22.94 | 23.22 | 22.87 | 23.22 | 2,086,497 | +0.21(+0.93%) |
Nov 07, 2019 | 23.14 | 23.27 | 22.93 | 23.01 | 1,961,693 | +0.24(+1.07%) |
Nov 06, 2019 | 22.86 | 22.87 | 22.62 | 22.77 | 1,901,431 | -0.05(-0.21%) |
Nov 05, 2019 | 22.88 | 22.96 | 22.74 | 22.81 | 2,154,963 | -0.02(-0.09%) |
Nov 04, 2019 | 22.87 | 22.95 | 22.73 | 22.83 | 2,037,907 | +0.21(+0.95%) |
Nov 01, 2019 | 22.34 | 22.66 | 22.28 | 22.62 | 1,931,698 | +0.55(+2.51%) |
Oct 31, 2019 | 22.21 | 22.21 | 21.85 | 22.06 | 2,673,868 | -0.31(-1.39%) |
Oct 30, 2019 | 22.53 | 22.53 | 22.16 | 22.38 | 2,820,229 | -0.09(-0.39%) |
Oct 29, 2019 | 22.67 | 22.75 | 22.44 | 22.46 | 3,617,577 | +0.18(+0.79%) |
Oct 28, 2019 | 22.28 | 22.39 | 22.21 | 22.29 | 2,988,122 | +0.52(+2.37%) |
Oct 25, 2019 | 21.85 | 21.91 | 21.67 | 21.77 | 2,507,826 | -0.06(-0.27%) |
Oct 24, 2019 | 21.26 | 21.87 | 21.23 | 21.83 | 4,963,882 | +1.89(+9.46%) |
Oct 23, 2019 | 20.29 | 20.29 | 19.91 | 19.94 | 4,714,075 | -0.54(-2.66%) |
Oct 22, 2019 | 20.72 | 20.78 | 20.47 | 20.49 | 2,173,492 | -0.34(-1.63%) |
Oct 21, 2019 | 20.78 | 20.90 | 20.67 | 20.83 | 2,457,636 | +0.29(+1.42%) |
Oct 18, 2019 | 20.54 | 20.62 | 20.33 | 20.54 | 1,904,973 | -0.06(-0.28%) |
Oct 17, 2019 | 20.91 | 20.93 | 20.47 | 20.60 | 2,153,384 | -0.12(-0.56%) |
Oct 16, 2019 | 20.95 | 20.97 | 20.70 | 20.71 | 2,025,617 | -0.23(-1.11%) |
Oct 15, 2019 | 20.68 | 21.06 | 20.62 | 20.95 | 1,821,179 | +0.50(+2.43%) |
Oct 14, 2019 | 20.48 | 20.53 | 20.37 | 20.45 | 1,483,461 | -0.03(-0.14%) |
Oct 11, 2019 | 20.31 | 20.79 | 20.29 | 20.48 | 4,005,450 | +1.37(+7.18%) |
Oct 10, 2019 | 18.88 | 19.28 | 18.85 | 19.11 | 1,977,143 | +0.21(+1.13%) |
Oct 09, 2019 | 18.87 | 18.94 | 18.77 | 18.89 | 1,855,559 | +0.47(+2.53%) |
Oct 08, 2019 | 18.80 | 18.84 | 18.42 | 18.43 | 2,058,309 | -0.73(-3.81%) |
Oct 07, 2019 | 19.04 | 19.26 | 19.02 | 19.16 | 2,688,023 | -0.04(-0.20%) |
Oct 04, 2019 | 18.93 | 19.21 | 18.89 | 19.19 | 3,438,984 | +0.54(+2.87%) |
Oct 03, 2019 | 18.49 | 18.72 | 18.17 | 18.66 | 1,832,580 | +0.18(+0.95%) |
Oct 02, 2019 | 18.50 | 18.56 | 18.29 | 18.48 | 2,364,922 | -0.12(-0.63%) |