Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.65 | 38.91 | 38.56 | 38.65 | 9,678 | +0.07(+0.18%) |
Sep 29, 2020 | 38.55 | 38.70 | 38.43 | 38.59 | 13,140 | +0.21(+0.54%) |
Sep 28, 2020 | 38.71 | 38.71 | 38.34 | 38.38 | 34,216 | +0.54(+1.44%) |
Sep 25, 2020 | 37.16 | 37.87 | 37.14 | 37.83 | 7,958 | +0.58(+1.56%) |
Sep 24, 2020 | 36.93 | 37.53 | 36.93 | 37.25 | 10,425 | -0.02(-0.05%) |
Sep 23, 2020 | 38.04 | 38.06 | 37.24 | 37.27 | 13,042 | -0.60(-1.59%) |
Sep 22, 2020 | 37.52 | 37.92 | 37.46 | 37.88 | 15,551 | +0.18(+0.48%) |
Sep 21, 2020 | 37.68 | 37.78 | 37.22 | 37.69 | 51,996 | -0.82(-2.12%) |
Sep 18, 2020 | 38.67 | 38.71 | 38.06 | 38.51 | 6,953 | -0.07(-0.18%) |
Sep 17, 2020 | 38.37 | 38.58 | 38.13 | 38.58 | 14,589 | -0.23(-0.59%) |
Sep 16, 2020 | 39.16 | 39.30 | 38.80 | 38.81 | 12,254 | -0.26(-0.66%) |
Sep 15, 2020 | 38.93 | 39.15 | 38.93 | 39.07 | 21,612 | +0.42(+1.08%) |
Sep 14, 2020 | 38.36 | 38.66 | 38.36 | 38.65 | 8,101 | +0.78(+2.06%) |
Sep 11, 2020 | 38.10 | 38.14 | 37.68 | 37.87 | 18,442 | +0.02(+0.06%) |
Sep 10, 2020 | 38.69 | 38.69 | 37.71 | 37.85 | 16,572 | -0.56(-1.45%) |
Sep 09, 2020 | 37.96 | 38.41 | 37.96 | 38.40 | 22,983 | +0.88(+2.35%) |
Sep 08, 2020 | 37.80 | 38.05 | 37.51 | 37.52 | 20,738 | -0.94(-2.45%) |
Sep 04, 2020 | 38.99 | 39.09 | 37.39 | 38.46 | 40,915 | -0.53(-1.35%) |
Sep 03, 2020 | 40.36 | 40.36 | 38.63 | 38.99 | 59,762 | -1.90(-4.65%) |
Sep 02, 2020 | 40.66 | 40.90 | 40.36 | 40.89 | 15,699 | +0.53(+1.31%) |
Sep 01, 2020 | 39.76 | 40.36 | 39.76 | 40.36 | 18,554 | +0.51(+1.28%) |
Aug 31, 2020 | 39.62 | 39.90 | 39.46 | 39.85 | 18,151 | +0.13(+0.32%) |
Aug 28, 2020 | 39.57 | 39.73 | 39.57 | 39.72 | 12,698 | +0.37(+0.93%) |
Aug 27, 2020 | 39.76 | 39.76 | 39.20 | 39.35 | 11,595 | -0.27(-0.68%) |
Aug 26, 2020 | 38.91 | 39.70 | 38.91 | 39.62 | 23,456 | +0.78(+2.02%) |
Aug 25, 2020 | 38.64 | 38.84 | 38.58 | 38.84 | 27,063 | +0.36(+0.93%) |
Aug 24, 2020 | 38.46 | 38.62 | 38.30 | 38.48 | 17,366 | +0.37(+0.96%) |
Aug 21, 2020 | 38.03 | 38.11 | 37.94 | 38.11 | 7,155 | -0.09(-0.24%) |
Aug 20, 2020 | 37.86 | 38.22 | 37.84 | 38.21 | 12,485 | +0.06(+0.15%) |
Aug 19, 2020 | 38.41 | 38.42 | 38.14 | 38.15 | 18,883 | -0.24(-0.62%) |
Aug 18, 2020 | 38.47 | 38.53 | 38.28 | 38.39 | 35,140 | +0.02(+0.06%) |
Aug 17, 2020 | 38.09 | 38.37 | 38.09 | 38.37 | 9,880 | +0.45(+1.19%) |
Aug 14, 2020 | 38.03 | 38.05 | 37.86 | 37.91 | 8,163 | -0.35(-0.91%) |
Aug 13, 2020 | 37.89 | 38.38 | 37.89 | 38.26 | 7,701 | +0.27(+0.72%) |
Aug 12, 2020 | 37.70 | 38.09 | 37.70 | 37.99 | 20,273 | +0.59(+1.57%) |
Aug 11, 2020 | 37.94 | 37.94 | 37.39 | 37.40 | 13,315 | -0.23(-0.60%) |
Aug 10, 2020 | 37.76 | 37.81 | 37.32 | 37.63 | 12,817 | -0.09(-0.24%) |
Aug 07, 2020 | 37.80 | 37.98 | 37.39 | 37.72 | 14,209 | -0.41(-1.07%) |
Aug 06, 2020 | 37.96 | 38.12 | 37.80 | 38.12 | 14,148 | +0.23(+0.60%) |
Aug 05, 2020 | 37.73 | 37.98 | 37.73 | 37.90 | 7,511 | +0.37(+0.98%) |
Aug 04, 2020 | 37.17 | 37.54 | 37.17 | 37.53 | 11,187 | +0.03(+0.07%) |
Aug 03, 2020 | 37.04 | 37.53 | 37.04 | 37.50 | 12,742 | +0.67(+1.81%) |
Jul 31, 2020 | 37.18 | 37.18 | 36.44 | 36.84 | 9,070 | -0.50(-1.33%) |
Jul 30, 2020 | 36.94 | 37.38 | 36.73 | 37.33 | 7,564 | -0.17(-0.46%) |
Jul 29, 2020 | 36.97 | 37.65 | 36.83 | 37.50 | 10,648 | +0.63(+1.71%) |
Jul 28, 2020 | 37.04 | 37.24 | 36.86 | 36.87 | 5,444 | -0.41(-1.09%) |
Jul 27, 2020 | 36.86 | 37.28 | 36.86 | 37.28 | 8,876 | +0.77(+2.12%) |
Jul 24, 2020 | 36.64 | 36.65 | 36.25 | 36.51 | 17,837 | -0.59(-1.58%) |
Jul 23, 2020 | 37.31 | 37.59 | 36.93 | 37.09 | 14,732 | -0.22(-0.59%) |
Jul 22, 2020 | 37.28 | 37.48 | 37.16 | 37.31 | 91,100 | +0.03(+0.08%) |
Jul 21, 2020 | 37.51 | 37.62 | 37.28 | 37.28 | 18,871 | -0.07(-0.19%) |
Jul 20, 2020 | 36.60 | 37.39 | 36.60 | 37.35 | 8,729 | +0.71(+1.93%) |
Jul 17, 2020 | 36.38 | 36.64 | 36.33 | 36.64 | 9,977 | +0.27(+0.76%) |
Jul 16, 2020 | 36.37 | 36.46 | 36.22 | 36.37 | 10,926 | -0.44(-1.20%) |
Jul 15, 2020 | 36.72 | 36.92 | 36.48 | 36.81 | 7,082 | +0.51(+1.41%) |
Jul 14, 2020 | 35.77 | 36.30 | 35.53 | 36.30 | 8,591 | +0.40(+1.12%) |
Jul 13, 2020 | 36.76 | 36.95 | 35.90 | 35.90 | 22,266 | -0.62(-1.70%) |
Jul 10, 2020 | 36.46 | 36.53 | 36.36 | 36.52 | 17,837 | +0.04(+0.12%) |
Jul 09, 2020 | 36.48 | 36.68 | 35.99 | 36.48 | 14,258 | -0.01(-0.02%) |
Jul 08, 2020 | 36.32 | 36.58 | 36.26 | 36.49 | 42,827 | +0.17(+0.46%) |
Jul 07, 2020 | 36.30 | 36.69 | 36.22 | 36.32 | 13,154 | -0.30(-0.83%) |
Jul 06, 2020 | 36.59 | 36.80 | 36.43 | 36.62 | 23,112 | +0.65(+1.81%) |
Jul 02, 2020 | 35.97 | 36.07 | 35.87 | 35.97 | 8,263 | +0.33(+0.92%) |
Jul 01, 2020 | 35.55 | 35.72 | 35.41 | 35.64 | 11,973 | -0.09(-0.25%) |
Jun 30, 2020 | 35.15 | 35.73 | 35.15 | 35.73 | 6,604 | +0.69(+1.98%) |
Jun 29, 2020 | 34.90 | 35.15 | 34.73 | 35.04 | 9,320 | +0.05(+0.14%) |
Jun 26, 2020 | 35.32 | 35.50 | 34.83 | 34.99 | 40,915 | -0.29(-0.82%) |
Jun 25, 2020 | 34.75 | 35.28 | 34.75 | 35.28 | 19,474 | +0.42(+1.20%) |
Jun 24, 2020 | 35.40 | 35.50 | 34.69 | 34.86 | 27,668 | -0.82(-2.31%) |
Jun 23, 2020 | 35.78 | 35.96 | 35.68 | 35.69 | 41,190 | +0.13(+0.36%) |
Jun 22, 2020 | 35.12 | 35.56 | 35.07 | 35.56 | 10,752 | +0.43(+1.22%) |
Jun 19, 2020 | 35.38 | 35.64 | 35.04 | 35.13 | 19,956 | -0.02(-0.05%) |
Jun 18, 2020 | 35.07 | 35.25 | 35.02 | 35.15 | 11,933 | -0.13(-0.37%) |
Jun 17, 2020 | 35.43 | 35.57 | 35.24 | 35.28 | 7,950 | +0.14(+0.40%) |
Jun 16, 2020 | 35.43 | 35.47 | 35.03 | 35.14 | 11,824 | +0.69(+2.00%) |
Jun 15, 2020 | 33.45 | 34.58 | 33.33 | 34.45 | 5,512 | +0.27(+0.78%) |
Jun 12, 2020 | 34.54 | 34.76 | 33.66 | 34.18 | 29,431 | +0.38(+1.12%) |
Jun 11, 2020 | 35.39 | 35.39 | 33.78 | 33.80 | 31,233 | -2.20(-6.12%) |
Jun 10, 2020 | 36.06 | 36.23 | 35.86 | 36.00 | 11,820 | +0.01(+0.03%) |
Jun 09, 2020 | 35.97 | 36.15 | 35.88 | 35.99 | 18,639 | -0.28(-0.77%) |
Jun 08, 2020 | 35.98 | 36.29 | 35.88 | 36.27 | 12,290 | +0.33(+0.91%) |
Jun 05, 2020 | 35.88 | 36.28 | 35.88 | 35.94 | 21,065 | +0.44(+1.25%) |
Jun 04, 2020 | 35.65 | 35.78 | 35.31 | 35.50 | 16,379 | -0.32(-0.90%) |
Jun 03, 2020 | 35.52 | 35.92 | 35.52 | 35.82 | 25,497 | +0.52(+1.47%) |
Jun 02, 2020 | 35.12 | 35.32 | 34.92 | 35.30 | 46,200 | +0.31(+0.89%) |
Jun 01, 2020 | 34.59 | 35.08 | 34.59 | 34.99 | 15,661 | +0.43(+1.25%) |
May 29, 2020 | 34.24 | 34.56 | 34.01 | 34.56 | 10,684 | +0.40(+1.17%) |
May 28, 2020 | 34.51 | 34.86 | 34.16 | 34.16 | 9,665 | -0.12(-0.35%) |
May 27, 2020 | 34.29 | 34.29 | 33.47 | 34.28 | 70,468 | +0.29(+0.85%) |
May 26, 2020 | 34.03 | 34.29 | 33.99 | 33.99 | 11,434 | +0.66(+1.97%) |
May 22, 2020 | 33.09 | 33.35 | 32.98 | 33.33 | 29,028 | +0.19(+0.57%) |
May 21, 2020 | 33.36 | 33.36 | 33.05 | 33.15 | 15,090 | -0.20(-0.61%) |
May 20, 2020 | 33.07 | 33.55 | 33.07 | 33.35 | 15,343 | +0.68(+2.08%) |
May 19, 2020 | 32.78 | 33.12 | 32.67 | 32.67 | 12,756 | -0.09(-0.27%) |
May 18, 2020 | 32.06 | 32.78 | 32.06 | 32.76 | 71,045 | +1.47(+4.69%) |
May 15, 2020 | 30.74 | 31.29 | 30.70 | 31.29 | 16,530 | +0.43(+1.40%) |
May 14, 2020 | 30.37 | 30.88 | 29.99 | 30.86 | 18,106 | -0.16(-0.53%) |
May 13, 2020 | 31.55 | 31.56 | 30.73 | 31.02 | 31,957 | -0.46(-1.45%) |
May 12, 2020 | 32.18 | 32.25 | 31.48 | 31.48 | 23,224 | -0.78(-2.43%) |
May 11, 2020 | 32.07 | 32.40 | 31.85 | 32.26 | 13,752 | +0.22(+0.68%) |
May 08, 2020 | 31.84 | 32.13 | 31.84 | 32.05 | 185,257 | +0.51(+1.60%) |
May 07, 2020 | 31.16 | 31.72 | 31.16 | 31.54 | 36,978 | +0.70(+2.28%) |
May 06, 2020 | 30.90 | 31.09 | 30.84 | 30.84 | 10,056 | -0.57(-1.80%) |
May 05, 2020 | 30.41 | 31.40 | 30.41 | 31.40 | 15,558 | +1.23(+4.08%) |
May 04, 2020 | 29.75 | 30.21 | 29.67 | 30.17 | 11,495 | +0.10(+0.33%) |
May 01, 2020 | 30.60 | 30.60 | 29.91 | 30.07 | 19,251 | -1.03(-3.32%) |
Apr 30, 2020 | 31.34 | 31.38 | 31.05 | 31.10 | 19,222 | -0.49(-1.54%) |
Apr 29, 2020 | 31.02 | 31.70 | 30.91 | 31.59 | 20,564 | +1.06(+3.48%) |
Apr 28, 2020 | 30.80 | 30.89 | 30.32 | 30.53 | 22,777 | +0.20(+0.65%) |
Apr 27, 2020 | 29.96 | 30.43 | 29.96 | 30.33 | 9,010 | +0.82(+2.79%) |
Apr 24, 2020 | 29.39 | 29.56 | 29.17 | 29.51 | 10,381 | +0.37(+1.26%) |
Apr 23, 2020 | 29.09 | 29.52 | 29.09 | 29.14 | 9,630 | +0.07(+0.24%) |
Apr 22, 2020 | 28.90 | 29.13 | 28.88 | 29.07 | 11,959 | +0.52(+1.80%) |
Apr 21, 2020 | 29.03 | 29.06 | 28.47 | 28.55 | 21,696 | -0.72(-2.47%) |
Apr 20, 2020 | 29.24 | 29.71 | 29.15 | 29.28 | 20,807 | -0.20(-0.67%) |
Apr 17, 2020 | 29.18 | 29.53 | 29.14 | 29.48 | 20,662 | +0.72(+2.52%) |
Apr 16, 2020 | 28.53 | 28.75 | 28.30 | 28.75 | 32,949 | +0.43(+1.51%) |
Apr 15, 2020 | 28.42 | 28.52 | 28.20 | 28.33 | 12,497 | -0.83(-2.84%) |
Apr 14, 2020 | 28.78 | 29.18 | 28.59 | 29.15 | 25,945 | +0.96(+3.42%) |
Apr 13, 2020 | 28.29 | 28.29 | 27.78 | 28.19 | 12,675 | -0.07(-0.24%) |
Apr 09, 2020 | 28.38 | 28.71 | 28.06 | 28.26 | 67,934 | +0.34(+1.21%) |
Apr 08, 2020 | 27.50 | 28.03 | 27.33 | 27.92 | 24,990 | +0.65(+2.38%) |
Apr 07, 2020 | 28.11 | 28.17 | 27.25 | 27.27 | 16,080 | +0.18(+0.68%) |
Apr 06, 2020 | 26.14 | 27.13 | 26.13 | 27.09 | 26,227 | +2.04(+8.16%) |
Apr 03, 2020 | 25.44 | 25.62 | 24.91 | 25.04 | 77,711 | -0.68(-2.66%) |
Apr 02, 2020 | 25.29 | 25.81 | 25.29 | 25.73 | 12,820 | +0.18(+0.72%) |
Apr 01, 2020 | 26.04 | 26.17 | 25.48 | 25.54 | 18,790 | -1.44(-5.33%) |
Mar 31, 2020 | 27.14 | 27.42 | 26.82 | 26.98 | 30,152 | -0.13(-0.50%) |
Mar 30, 2020 | 26.68 | 27.14 | 26.48 | 27.11 | 17,608 | +0.57(+2.13%) |
Mar 27, 2020 | 26.56 | 27.09 | 26.29 | 26.55 | 18,646 | -0.76(-2.80%) |
Mar 26, 2020 | 26.26 | 27.31 | 26.24 | 27.31 | 91,494 | +1.40(+5.39%) |
Mar 25, 2020 | 25.74 | 26.70 | 25.26 | 25.92 | 34,983 | +0.42(+1.66%) |
Mar 24, 2020 | 24.71 | 25.54 | 24.71 | 25.49 | 23,793 | +2.24(+9.65%) |
Mar 23, 2020 | 23.08 | 23.61 | 22.67 | 23.25 | 23,624 | -0.04(-0.19%) |
Mar 20, 2020 | 23.98 | 24.65 | 23.29 | 23.29 | 13,716 | -0.32(-1.34%) |
Mar 19, 2020 | 22.49 | 23.87 | 22.43 | 23.61 | 31,181 | +0.73(+3.19%) |
Mar 18, 2020 | 23.10 | 23.64 | 22.32 | 22.88 | 21,419 | -1.84(-7.43%) |
Mar 17, 2020 | 24.30 | 24.88 | 23.56 | 24.72 | 19,970 | +1.13(+4.79%) |
Mar 16, 2020 | 24.03 | 25.08 | 23.59 | 23.59 | 29,529 | -3.17(-11.86%) |
Mar 13, 2020 | 26.42 | 26.79 | 24.94 | 26.76 | 32,174 | +1.73(+6.89%) |
Mar 12, 2020 | 25.79 | 26.06 | 24.89 | 25.03 | 92,509 | -3.12(-11.07%) |
Mar 11, 2020 | 28.82 | 28.85 | 27.83 | 28.15 | 10,856 | -1.33(-4.53%) |
Mar 10, 2020 | 29.42 | 29.50 | 28.48 | 29.49 | 31,294 | +1.98(+7.21%) |
Mar 09, 2020 | 29.05 | 29.57 | 26.77 | 27.50 | 28,528 | -3.58(-11.52%) |
Mar 06, 2020 | 30.83 | 31.23 | 30.53 | 31.09 | 28,442 | -0.82(-2.57%) |
Mar 05, 2020 | 31.97 | 32.35 | 31.71 | 31.90 | 12,630 | -0.88(-2.68%) |
Mar 04, 2020 | 32.33 | 32.92 | 32.14 | 32.78 | 12,190 | +0.82(+2.56%) |
Mar 03, 2020 | 32.72 | 33.17 | 31.62 | 31.96 | 71,916 | -0.55(-1.69%) |
Mar 02, 2020 | 32.03 | 32.52 | 31.53 | 32.52 | 32,827 | +0.89(+2.81%) |
Feb 28, 2020 | 30.76 | 31.69 | 30.76 | 31.63 | 30,560 | -0.28(-0.89%) |
Feb 27, 2020 | 32.80 | 32.82 | 31.89 | 31.91 | 43,448 | -1.44(-4.32%) |
Feb 26, 2020 | 33.34 | 33.90 | 33.16 | 33.35 | 50,692 | +0.06(+0.19%) |
Feb 25, 2020 | 34.35 | 34.38 | 33.17 | 33.29 | 22,453 | -0.82(-2.40%) |
Feb 24, 2020 | 34.27 | 34.30 | 33.67 | 34.11 | 35,504 | -1.34(-3.78%) |
Feb 21, 2020 | 35.86 | 35.86 | 35.32 | 35.45 | 24,912 | -0.65(-1.81%) |
Feb 20, 2020 | 36.04 | 36.22 | 35.74 | 36.10 | 24,216 | -0.13(-0.36%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.14 | 36.23 | 18,581 | +0.22(+0.61%) |
Feb 18, 2020 | 36.08 | 36.08 | 35.90 | 36.01 | 13,896 | -0.33(-0.91%) |
Feb 14, 2020 | 36.40 | 36.43 | 36.25 | 36.34 | 12,002 | -0.04(-0.10%) |
Feb 13, 2020 | 36.15 | 36.46 | 35.93 | 36.38 | 19,665 | -0.01(-0.04%) |
Feb 12, 2020 | 36.22 | 36.41 | 36.17 | 36.39 | 24,186 | +0.32(+0.89%) |
Feb 11, 2020 | 35.86 | 36.19 | 35.86 | 36.07 | 21,107 | +0.41(+1.14%) |
Feb 10, 2020 | 35.55 | 35.68 | 35.49 | 35.66 | 19,877 | +0.10(+0.29%) |
Feb 07, 2020 | 35.92 | 35.93 | 35.54 | 35.56 | 16,944 | -0.56(-1.56%) |
Feb 06, 2020 | 36.00 | 36.17 | 36.00 | 36.12 | 12,128 | +0.21(+0.58%) |
Feb 05, 2020 | 36.12 | 36.12 | 35.80 | 35.92 | 14,034 | +0.17(+0.47%) |
Feb 04, 2020 | 35.45 | 35.84 | 35.45 | 35.75 | 23,420 | +0.90(+2.59%) |
Feb 03, 2020 | 34.63 | 34.92 | 34.63 | 34.84 | 30,246 | +0.25(+0.73%) |
Jan 31, 2020 | 35.07 | 35.07 | 34.54 | 34.59 | 18,457 | -0.55(-1.56%) |
Jan 30, 2020 | 35.01 | 35.30 | 34.93 | 35.14 | 10,454 | -0.17(-0.48%) |
Jan 29, 2020 | 35.51 | 35.51 | 35.31 | 35.31 | 11,987 | -0.17(-0.49%) |
Jan 28, 2020 | 35.18 | 35.54 | 35.13 | 35.48 | 12,831 | +0.43(+1.24%) |
Jan 27, 2020 | 35.22 | 35.28 | 34.95 | 35.05 | 26,729 | -0.88(-2.46%) |
Jan 24, 2020 | 36.29 | 36.31 | 35.75 | 35.93 | 28,644 | -0.17(-0.48%) |
Jan 23, 2020 | 36.18 | 36.18 | 35.80 | 36.10 | 18,040 | +0.18(+0.50%) |
Jan 22, 2020 | 36.00 | 36.20 | 35.92 | 35.92 | 13,744 | +0.03(+0.09%) |
Jan 21, 2020 | 36.01 | 36.01 | 35.84 | 35.89 | 16,665 | -0.16(-0.44%) |
Jan 17, 2020 | 36.17 | 36.17 | 36.02 | 36.05 | 14,725 | +0.05(+0.14%) |
Jan 16, 2020 | 35.79 | 36.00 | 35.74 | 36.00 | 12,716 | +0.39(+1.10%) |
Jan 15, 2020 | 35.67 | 35.74 | 35.54 | 35.61 | 29,902 | +0.02(+0.06%) |
Jan 14, 2020 | 35.88 | 35.88 | 35.54 | 35.59 | 18,723 | +0.01(+0.03%) |
Jan 13, 2020 | 35.20 | 35.59 | 35.20 | 35.58 | 17,071 | +0.49(+1.38%) |
Jan 10, 2020 | 35.26 | 35.29 | 35.08 | 35.09 | 9,178 | +0.15(+0.43%) |
Jan 09, 2020 | 35.02 | 35.02 | 34.79 | 34.95 | 18,380 | +0.30(+0.86%) |
Jan 08, 2020 | 34.42 | 34.77 | 34.40 | 34.65 | 19,268 | +0.22(+0.65%) |
Jan 07, 2020 | 34.30 | 34.51 | 34.30 | 34.42 | 13,009 | +0.12(+0.35%) |
Jan 06, 2020 | 34.01 | 34.31 | 34.01 | 34.30 | 18,304 | +0.05(+0.14%) |
Jan 03, 2020 | 34.10 | 34.36 | 34.06 | 34.26 | 19,264 | -0.24(-0.70%) |
Jan 02, 2020 | 34.28 | 34.50 | 34.26 | 34.50 | 8,328 | +0.41(+1.20%) |
Dec 31, 2019 | 34.03 | 34.16 | 34.00 | 34.09 | 12,103 | +0.13(+0.37%) |
Dec 30, 2019 | 34.19 | 34.19 | 33.89 | 33.96 | 15,244 | -0.21(-0.63%) |
Dec 27, 2019 | 34.37 | 34.37 | 34.16 | 34.18 | 4,841 | -0.03(-0.09%) |
Dec 26, 2019 | 34.12 | 34.22 | 34.12 | 34.21 | 5,568 | +0.16(+0.47%) |
Dec 24, 2019 | 34.02 | 34.05 | 33.95 | 34.05 | 11,498 | +0.00(+0.01%) |
Dec 23, 2019 | 33.96 | 34.11 | 33.96 | 34.05 | 24,574 | +0.09(+0.27%) |
Dec 20, 2019 | 33.91 | 33.96 | 33.91 | 33.95 | 2,723 | +0.19(+0.57%) |
Dec 19, 2019 | 33.71 | 33.78 | 33.66 | 33.76 | 5,440 | +0.04(+0.12%) |
Dec 18, 2019 | 33.71 | 33.74 | 33.64 | 33.72 | 4,958 | -0.08(-0.25%) |
Dec 17, 2019 | 33.88 | 33.88 | 33.63 | 33.80 | 9,438 | -0.15(-0.44%) |
Dec 16, 2019 | 33.83 | 34.06 | 33.83 | 33.95 | 12,718 | +0.28(+0.83%) |
Dec 13, 2019 | 33.63 | 33.87 | 33.59 | 33.67 | 10,892 | +0.15(+0.46%) |
Dec 12, 2019 | 33.12 | 33.52 | 33.10 | 33.52 | 19,398 | +0.40(+1.21%) |
Dec 11, 2019 | 32.98 | 33.14 | 32.98 | 33.12 | 7,615 | +0.14(+0.43%) |
Dec 10, 2019 | 33.01 | 33.14 | 32.96 | 32.98 | 5,790 | -0.05(-0.14%) |
Dec 09, 2019 | 33.20 | 33.21 | 33.03 | 33.03 | 2,813 | -0.23(-0.69%) |
Dec 06, 2019 | 33.17 | 33.27 | 33.17 | 33.26 | 15,234 | +0.37(+1.11%) |
Dec 05, 2019 | 32.93 | 32.93 | 32.82 | 32.89 | 6,410 | -0.03(-0.08%) |
Dec 04, 2019 | 32.91 | 33.04 | 32.91 | 32.92 | 7,438 | +0.22(+0.66%) |
Dec 03, 2019 | 32.59 | 32.71 | 32.45 | 32.70 | 2,093 | -0.15(-0.45%) |
Dec 02, 2019 | 33.20 | 33.20 | 32.79 | 32.85 | 11,156 | -0.39(-1.16%) |
Nov 29, 2019 | 33.33 | 33.35 | 33.23 | 33.24 | 2,118 | -0.26(-0.76%) |
Nov 27, 2019 | 33.42 | 33.49 | 33.37 | 33.49 | 8,071 | +0.09(+0.27%) |
Nov 26, 2019 | 33.44 | 33.47 | 33.38 | 33.40 | 16,167 | +0.02(+0.06%) |
Nov 25, 2019 | 33.09 | 33.40 | 33.09 | 33.38 | 8,427 | +0.54(+1.64%) |
Nov 22, 2019 | 32.86 | 32.88 | 32.77 | 32.84 | 5,750 | +0.14(+0.42%) |
Nov 21, 2019 | 32.82 | 32.82 | 32.71 | 32.71 | 4,189 | +0.13(+0.39%) |
Nov 20, 2019 | 32.58 | 32.75 | 32.43 | 32.58 | 6,462 | -0.08(-0.25%) |
Nov 19, 2019 | 32.77 | 32.77 | 32.54 | 32.66 | 6,340 | +0.05(+0.14%) |
Nov 18, 2019 | 32.71 | 32.71 | 32.54 | 32.61 | 29,483 | -0.14(-0.44%) |
Nov 15, 2019 | 32.64 | 32.77 | 32.62 | 32.76 | 10,694 | +0.21(+0.65%) |
Nov 14, 2019 | 32.46 | 32.58 | 32.46 | 32.55 | 23,235 | +0.04(+0.11%) |
Nov 13, 2019 | 32.47 | 32.56 | 32.43 | 32.51 | 12,465 | -0.11(-0.35%) |
Nov 12, 2019 | 32.71 | 32.80 | 32.62 | 32.62 | 4,418 | +0.06(+0.19%) |
Nov 11, 2019 | 32.36 | 32.61 | 32.36 | 32.56 | 3,671 | +0.02(+0.06%) |
Nov 08, 2019 | 32.45 | 32.54 | 32.39 | 32.54 | 7,466 | +0.07(+0.21%) |
Nov 07, 2019 | 32.65 | 32.66 | 32.47 | 32.47 | 11,090 | +0.08(+0.24%) |
Nov 06, 2019 | 32.45 | 32.45 | 32.22 | 32.39 | 11,745 | -0.17(-0.51%) |
Nov 05, 2019 | 32.36 | 32.58 | 32.36 | 32.56 | 8,191 | +0.03(+0.08%) |
Nov 04, 2019 | 32.41 | 32.53 | 32.36 | 32.53 | 16,972 | +0.47(+1.45%) |
Nov 01, 2019 | 32.08 | 32.13 | 32.06 | 32.06 | 7,062 | +0.34(+1.06%) |
Oct 31, 2019 | 31.99 | 31.99 | 31.62 | 31.73 | 16,143 | -0.24(-0.74%) |
Oct 30, 2019 | 31.80 | 31.96 | 31.76 | 31.96 | 6,973 | +0.05(+0.16%) |
Oct 29, 2019 | 31.97 | 32.07 | 31.90 | 31.91 | 8,799 | -0.07(-0.23%) |
Oct 28, 2019 | 31.73 | 32.02 | 31.73 | 31.99 | 9,108 | +0.39(+1.24%) |
Oct 25, 2019 | 31.47 | 31.64 | 31.31 | 31.60 | 40,660 | +0.07(+0.22%) |
Oct 24, 2019 | 31.45 | 31.53 | 31.43 | 31.53 | 17,878 | +0.29(+0.93%) |
Oct 23, 2019 | 31.10 | 31.24 | 31.10 | 31.24 | 5,288 | -0.00(-0.01%) |
Oct 22, 2019 | 31.53 | 31.69 | 31.24 | 31.24 | 12,162 | -0.32(-1.01%) |
Oct 21, 2019 | 31.65 | 31.65 | 31.55 | 31.56 | 2,418 | +0.08(+0.26%) |
Oct 18, 2019 | 31.64 | 31.64 | 31.28 | 31.48 | 3,228 | -0.16(-0.50%) |
Oct 17, 2019 | 31.78 | 31.78 | 31.57 | 31.64 | 5,370 | +0.05(+0.17%) |
Oct 16, 2019 | 31.66 | 31.66 | 31.56 | 31.58 | 5,606 | -0.18(-0.58%) |
Oct 15, 2019 | 31.55 | 31.86 | 31.55 | 31.77 | 11,893 | +0.42(+1.33%) |
Oct 14, 2019 | 31.34 | 31.39 | 31.25 | 31.35 | 5,690 | -0.04(-0.13%) |
Oct 11, 2019 | 31.15 | 31.57 | 31.15 | 31.39 | 9,484 | +0.68(+2.23%) |
Oct 10, 2019 | 30.57 | 30.82 | 30.57 | 30.71 | 11,257 | +0.01(+0.04%) |
Oct 09, 2019 | 30.51 | 30.69 | 30.51 | 30.69 | 4,258 | +0.30(+1.00%) |
Oct 08, 2019 | 30.59 | 30.59 | 30.39 | 30.39 | 29,242 | -0.52(-1.68%) |
Oct 07, 2019 | 30.88 | 31.01 | 30.88 | 30.91 | 4,621 | -0.15(-0.47%) |
Oct 04, 2019 | 30.70 | 31.05 | 30.70 | 31.05 | 12,107 | +0.57(+1.89%) |
Oct 03, 2019 | 30.19 | 30.63 | 29.97 | 30.48 | 16,529 | +0.04(+0.12%) |
Oct 02, 2019 | 30.66 | 30.66 | 30.27 | 30.44 | 24,551 | -0.54(-1.75%) |