Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.78 | 31.20 | 30.64 | 30.96 | 4,647,896 | +0.20(+0.65%) |
Sep 29, 2020 | 30.72 | 30.99 | 30.43 | 30.76 | 2,914,574 | +0.02(+0.06%) |
Sep 28, 2020 | 30.62 | 31.00 | 30.48 | 30.74 | 2,638,047 | +0.29(+0.97%) |
Sep 25, 2020 | 30.00 | 30.52 | 29.85 | 30.45 | 2,597,798 | +0.42(+1.42%) |
Sep 24, 2020 | 29.41 | 30.02 | 29.17 | 30.02 | 2,391,149 | +0.67(+2.27%) |
Sep 23, 2020 | 30.67 | 30.70 | 29.30 | 29.36 | 3,894,412 | -1.12(-3.67%) |
Sep 22, 2020 | 30.35 | 31.12 | 30.29 | 30.48 | 6,435,628 | +0.10(+0.31%) |
Sep 21, 2020 | 29.84 | 30.38 | 29.69 | 30.38 | 3,327,072 | +0.42(+1.42%) |
Sep 18, 2020 | 30.17 | 30.53 | 29.75 | 29.95 | 5,160,187 | -0.22(-0.72%) |
Sep 17, 2020 | 30.05 | 30.19 | 29.61 | 30.17 | 3,263,416 | +0.01(+0.03%) |
Sep 16, 2020 | 30.09 | 30.46 | 29.98 | 30.16 | 3,150,434 | +0.19(+0.64%) |
Sep 15, 2020 | 30.05 | 30.21 | 29.66 | 29.97 | 3,242,612 | -0.02(-0.06%) |
Sep 14, 2020 | 30.00 | 30.22 | 29.79 | 29.99 | 2,959,235 | +0.10(+0.35%) |
Sep 11, 2020 | 30.16 | 30.25 | 29.69 | 29.89 | 3,713,595 | -0.20(-0.66%) |
Sep 10, 2020 | 30.99 | 31.08 | 30.02 | 30.09 | 3,826,541 | -0.96(-3.10%) |
Sep 09, 2020 | 30.76 | 31.38 | 30.67 | 31.05 | 3,298,879 | +0.57(+1.88%) |
Sep 08, 2020 | 32.15 | 32.15 | 30.38 | 30.48 | 5,427,943 | -1.72(-5.33%) |
Sep 04, 2020 | 32.43 | 32.53 | 31.59 | 32.19 | 2,631,016 | -0.24(-0.75%) |
Sep 03, 2020 | 33.06 | 33.56 | 32.09 | 32.43 | 3,158,311 | -0.73(-2.20%) |
Sep 02, 2020 | 32.76 | 33.29 | 32.73 | 33.16 | 3,642,535 | +0.36(+1.11%) |
Sep 01, 2020 | 33.34 | 33.34 | 32.56 | 32.80 | 3,074,046 | -0.46(-1.38%) |
Aug 31, 2020 | 32.96 | 33.42 | 32.96 | 33.26 | 2,997,508 | +0.17(+0.52%) |
Aug 28, 2020 | 33.61 | 33.67 | 32.70 | 33.08 | 3,152,928 | -0.53(-1.57%) |
Aug 27, 2020 | 33.81 | 34.11 | 33.61 | 33.61 | 2,310,154 | +0.03(+0.10%) |
Aug 26, 2020 | 33.52 | 33.68 | 33.40 | 33.58 | 3,128,121 | -0.01(-0.03%) |
Aug 25, 2020 | 33.41 | 33.63 | 33.13 | 33.59 | 3,361,731 | +0.42(+1.25%) |
Aug 24, 2020 | 32.83 | 33.22 | 32.59 | 33.17 | 2,357,129 | +0.38(+1.16%) |
Aug 21, 2020 | 32.97 | 32.97 | 32.49 | 32.79 | 7,013,928 | -0.13(-0.39%) |
Aug 20, 2020 | 32.76 | 33.08 | 32.75 | 32.92 | 2,677,495 | +0.03(+0.08%) |
Aug 19, 2020 | 33.09 | 33.15 | 32.70 | 32.89 | 2,963,794 | -0.21(-0.63%) |
Aug 18, 2020 | 33.05 | 33.26 | 32.80 | 33.10 | 2,286,144 | +0.11(+0.34%) |
Aug 17, 2020 | 32.74 | 33.15 | 32.58 | 32.99 | 2,170,200 | +0.23(+0.71%) |
Aug 14, 2020 | 32.69 | 33.04 | 32.55 | 32.76 | 1,598,148 | +0.07(+0.21%) |
Aug 13, 2020 | 32.84 | 32.90 | 32.61 | 32.69 | 1,985,642 | -0.12(-0.37%) |
Aug 12, 2020 | 32.53 | 33.03 | 32.53 | 32.81 | 2,004,891 | +0.51(+1.58%) |
Aug 11, 2020 | 32.93 | 32.93 | 32.20 | 32.30 | 1,797,202 | -0.42(-1.30%) |
Aug 10, 2020 | 32.86 | 33.05 | 32.63 | 32.72 | 1,522,485 | -0.09(-0.26%) |
Aug 07, 2020 | 32.37 | 32.87 | 32.25 | 32.81 | 2,366,311 | +0.32(+0.99%) |
Aug 06, 2020 | 32.52 | 32.88 | 32.34 | 32.49 | 1,795,855 | -0.10(-0.29%) |
Aug 05, 2020 | 32.89 | 32.98 | 32.35 | 32.58 | 2,375,413 | -0.42(-1.26%) |
Aug 04, 2020 | 32.41 | 33.00 | 32.41 | 33.00 | 3,465,454 | +0.43(+1.33%) |
Aug 03, 2020 | 32.24 | 32.71 | 32.17 | 32.56 | 2,433,741 | +0.28(+0.87%) |
Jul 31, 2020 | 32.18 | 32.55 | 31.82 | 32.28 | 3,117,097 | +0.07(+0.21%) |
Jul 30, 2020 | 32.23 | 32.46 | 31.98 | 32.22 | 2,428,320 | -0.22(-0.69%) |
Jul 29, 2020 | 32.13 | 32.60 | 32.13 | 32.44 | 2,716,036 | +0.29(+0.91%) |
Jul 28, 2020 | 31.83 | 32.42 | 31.79 | 32.15 | 2,728,018 | +0.28(+0.87%) |
Jul 27, 2020 | 31.46 | 31.87 | 31.41 | 31.87 | 2,382,960 | +0.31(+0.98%) |
Jul 24, 2020 | 31.72 | 32.06 | 31.35 | 31.56 | 2,656,353 | -0.18(-0.57%) |
Jul 23, 2020 | 31.40 | 32.06 | 31.40 | 31.74 | 2,565,629 | +0.27(+0.85%) |
Jul 22, 2020 | 31.29 | 31.61 | 30.98 | 31.47 | 3,057,792 | +0.15(+0.47%) |
Jul 21, 2020 | 31.23 | 31.83 | 31.23 | 31.33 | 2,910,714 | +0.12(+0.39%) |
Jul 20, 2020 | 31.40 | 31.49 | 30.82 | 31.21 | 3,288,836 | -0.33(-1.04%) |
Jul 17, 2020 | 31.64 | 31.76 | 31.32 | 31.54 | 3,742,326 | -0.02(-0.05%) |
Jul 16, 2020 | 31.52 | 32.00 | 31.41 | 31.55 | 2,318,854 | +0.00(+0.00%) |
Jul 15, 2020 | 31.73 | 31.97 | 31.24 | 31.55 | 2,867,359 | -0.15(-0.46%) |
Jul 14, 2020 | 30.71 | 31.72 | 30.70 | 31.70 | 3,961,274 | +0.97(+3.17%) |
Jul 13, 2020 | 31.43 | 31.53 | 30.60 | 30.72 | 3,447,699 | -0.58(-1.85%) |
Jul 10, 2020 | 30.67 | 31.46 | 30.67 | 31.30 | 3,710,891 | +0.61(+1.99%) |
Jul 09, 2020 | 30.69 | 31.04 | 30.62 | 30.69 | 3,329,605 | -0.09(-0.28%) |
Jul 08, 2020 | 30.89 | 30.93 | 30.55 | 30.78 | 3,152,348 | -0.16(-0.50%) |
Jul 07, 2020 | 30.47 | 31.04 | 30.35 | 30.93 | 2,953,097 | +0.29(+0.96%) |
Jul 06, 2020 | 30.82 | 30.98 | 30.34 | 30.64 | 3,124,554 | +0.11(+0.37%) |
Jul 02, 2020 | 30.95 | 31.08 | 30.53 | 30.53 | 4,335,540 | -0.22(-0.73%) |
Jul 01, 2020 | 30.52 | 31.08 | 30.43 | 30.75 | 6,321,317 | +0.43(+1.42%) |
Jun 30, 2020 | 30.08 | 30.85 | 29.46 | 30.32 | 9,786,827 | +1.27(+4.36%) |
Jun 29, 2020 | 28.42 | 29.23 | 28.35 | 29.05 | 5,239,235 | +0.91(+3.25%) |
Jun 26, 2020 | 29.13 | 29.19 | 28.09 | 28.14 | 6,458,999 | -0.91(-3.12%) |
Jun 25, 2020 | 29.16 | 29.25 | 28.95 | 29.04 | 4,480,666 | -0.09(-0.30%) |
Jun 24, 2020 | 29.31 | 29.34 | 28.83 | 29.13 | 4,378,214 | -0.37(-1.26%) |
Jun 23, 2020 | 29.83 | 29.90 | 29.34 | 29.50 | 5,034,410 | -0.16(-0.52%) |
Jun 22, 2020 | 29.38 | 29.92 | 29.38 | 29.66 | 4,630,402 | +0.73(+2.53%) |
Jun 19, 2020 | 29.78 | 30.06 | 28.92 | 28.92 | 8,454,860 | -0.59(-2.02%) |
Jun 18, 2020 | 29.50 | 29.80 | 29.34 | 29.52 | 3,797,248 | -0.05(-0.17%) |
Jun 17, 2020 | 29.64 | 29.74 | 29.26 | 29.57 | 3,753,825 | +0.04(+0.15%) |
Jun 16, 2020 | 29.17 | 29.77 | 29.01 | 29.53 | 4,379,158 | +0.79(+2.76%) |
Jun 15, 2020 | 27.80 | 28.74 | 27.38 | 28.73 | 3,673,908 | +0.79(+2.84%) |
Jun 12, 2020 | 27.79 | 27.98 | 27.35 | 27.94 | 4,166,995 | +0.51(+1.85%) |
Jun 11, 2020 | 28.47 | 28.56 | 27.39 | 27.43 | 4,247,691 | -1.19(-4.16%) |
Jun 10, 2020 | 29.04 | 29.26 | 28.54 | 28.62 | 3,425,870 | -0.32(-1.10%) |
Jun 09, 2020 | 29.31 | 29.31 | 28.57 | 28.94 | 2,786,215 | -0.31(-1.06%) |
Jun 08, 2020 | 28.41 | 29.38 | 28.35 | 29.25 | 4,114,428 | +0.44(+1.53%) |
Jun 05, 2020 | 28.72 | 28.92 | 27.99 | 28.81 | 4,561,504 | +0.09(+0.33%) |
Jun 04, 2020 | 28.98 | 29.20 | 28.53 | 28.72 | 3,307,349 | -0.29(-1.01%) |
Jun 03, 2020 | 29.79 | 29.97 | 28.88 | 29.01 | 4,367,312 | -0.71(-2.38%) |
Jun 02, 2020 | 29.85 | 29.95 | 29.55 | 29.72 | 4,371,041 | -0.22(-0.72%) |
Jun 01, 2020 | 29.99 | 30.33 | 29.71 | 29.93 | 3,197,436 | -0.06(-0.20%) |
May 29, 2020 | 29.23 | 30.05 | 29.05 | 29.99 | 6,260,410 | +0.76(+2.59%) |
May 28, 2020 | 29.29 | 29.47 | 28.96 | 29.23 | 3,016,152 | +0.16(+0.53%) |
May 27, 2020 | 28.35 | 29.10 | 28.19 | 29.08 | 2,794,828 | +0.67(+2.37%) |
May 26, 2020 | 28.29 | 28.71 | 28.28 | 28.41 | 5,552,609 | +0.23(+0.83%) |
May 22, 2020 | 27.86 | 28.20 | 27.64 | 28.17 | 2,825,130 | +0.37(+1.33%) |
May 21, 2020 | 28.20 | 28.20 | 27.29 | 27.80 | 4,968,626 | -0.41(-1.47%) |
May 20, 2020 | 28.68 | 28.68 | 27.84 | 28.22 | 6,006,378 | -0.27(-0.94%) |
May 19, 2020 | 29.29 | 29.47 | 28.47 | 28.48 | 3,366,624 | -0.84(-2.85%) |
May 18, 2020 | 29.51 | 29.71 | 28.80 | 29.32 | 4,504,370 | -0.14(-0.47%) |
May 15, 2020 | 29.41 | 29.80 | 29.24 | 29.46 | 2,757,851 | +0.29(+1.00%) |
May 14, 2020 | 29.41 | 29.54 | 28.85 | 29.16 | 2,490,419 | -0.19(-0.65%) |
May 13, 2020 | 29.40 | 29.66 | 29.01 | 29.35 | 2,727,828 | -0.05(-0.18%) |
May 12, 2020 | 28.95 | 29.64 | 28.89 | 29.41 | 3,515,599 | +0.60(+2.10%) |
May 11, 2020 | 28.56 | 28.95 | 28.35 | 28.80 | 2,303,105 | -0.09(-0.33%) |
May 08, 2020 | 28.93 | 29.04 | 28.55 | 28.90 | 2,619,698 | +0.30(+1.06%) |
May 07, 2020 | 29.02 | 29.11 | 28.54 | 28.60 | 2,627,850 | -0.21(-0.72%) |
May 06, 2020 | 28.94 | 29.19 | 28.72 | 28.80 | 1,948,761 | +0.02(+0.06%) |
May 05, 2020 | 28.73 | 29.26 | 28.63 | 28.79 | 3,113,352 | -0.03(-0.09%) |
May 04, 2020 | 28.77 | 28.87 | 28.15 | 28.81 | 3,022,036 | +0.12(+0.42%) |
May 01, 2020 | 28.70 | 29.11 | 28.41 | 28.69 | 2,184,705 | -0.14(-0.48%) |
Apr 30, 2020 | 29.55 | 29.57 | 28.61 | 28.83 | 4,418,895 | -0.66(-2.25%) |
Apr 29, 2020 | 29.36 | 29.80 | 29.15 | 29.49 | 5,770,733 | -0.16(-0.54%) |
Apr 28, 2020 | 29.76 | 30.37 | 29.59 | 29.65 | 4,196,568 | +0.01(+0.03%) |
Apr 27, 2020 | 29.52 | 30.01 | 29.35 | 29.64 | 3,248,487 | +0.36(+1.23%) |
Apr 24, 2020 | 29.35 | 29.63 | 28.89 | 29.29 | 3,475,760 | +0.17(+0.59%) |
Apr 23, 2020 | 29.10 | 29.45 | 28.99 | 29.11 | 4,947,564 | -0.27(-0.93%) |
Apr 22, 2020 | 29.33 | 29.58 | 28.92 | 29.39 | 2,899,655 | +0.40(+1.39%) |
Apr 21, 2020 | 29.03 | 29.38 | 28.75 | 28.99 | 3,737,028 | -0.04(-0.15%) |
Apr 20, 2020 | 28.72 | 29.69 | 28.53 | 29.03 | 4,014,807 | +0.26(+0.89%) |
Apr 17, 2020 | 28.88 | 28.90 | 28.24 | 28.77 | 4,692,976 | +0.09(+0.33%) |
Apr 16, 2020 | 28.44 | 28.75 | 27.61 | 28.68 | 5,794,392 | +0.51(+1.83%) |
Apr 15, 2020 | 28.40 | 28.61 | 27.94 | 28.16 | 3,056,512 | -0.40(-1.41%) |
Apr 14, 2020 | 27.83 | 28.88 | 27.67 | 28.57 | 4,035,076 | +1.18(+4.32%) |
Apr 13, 2020 | 27.67 | 27.92 | 27.03 | 27.38 | 3,613,245 | -0.43(-1.54%) |
Apr 09, 2020 | 26.56 | 28.16 | 26.56 | 27.81 | 6,006,132 | +0.99(+3.67%) |
Apr 08, 2020 | 26.15 | 26.83 | 25.81 | 26.83 | 4,221,223 | +0.74(+2.82%) |
Apr 07, 2020 | 26.89 | 26.98 | 25.82 | 26.09 | 8,034,745 | -0.73(-2.72%) |
Apr 06, 2020 | 26.94 | 27.41 | 26.53 | 26.82 | 7,453,486 | +0.08(+0.29%) |
Apr 03, 2020 | 25.30 | 26.80 | 25.30 | 26.74 | 5,782,390 | +1.10(+4.28%) |
Apr 02, 2020 | 25.01 | 26.05 | 24.89 | 25.64 | 4,407,890 | +0.15(+0.57%) |
Apr 01, 2020 | 24.28 | 25.82 | 24.21 | 25.50 | 9,778,888 | +0.36(+1.43%) |
Mar 31, 2020 | 26.32 | 27.37 | 24.54 | 25.14 | 13,057,216 | +0.95(+3.93%) |
Mar 30, 2020 | 24.20 | 25.01 | 23.72 | 24.19 | 6,874,548 | +0.27(+1.11%) |
Mar 27, 2020 | 23.36 | 24.09 | 22.88 | 23.92 | 6,318,227 | +0.06(+0.25%) |
Mar 26, 2020 | 22.29 | 23.99 | 21.95 | 23.86 | 6,715,885 | +1.52(+6.79%) |
Mar 25, 2020 | 22.62 | 23.60 | 22.19 | 22.35 | 7,529,080 | -0.39(-1.70%) |
Mar 24, 2020 | 22.65 | 23.47 | 22.06 | 22.73 | 7,062,986 | +0.66(+2.99%) |
Mar 23, 2020 | 22.68 | 23.52 | 21.30 | 22.07 | 7,790,861 | -0.25(-1.11%) |
Mar 20, 2020 | 22.54 | 23.24 | 21.60 | 22.32 | 9,314,757 | -0.22(-0.99%) |
Mar 19, 2020 | 23.43 | 24.44 | 21.03 | 22.54 | 8,528,069 | -0.81(-3.48%) |
Mar 18, 2020 | 24.88 | 27.37 | 23.13 | 23.36 | 12,336,705 | -2.18(-8.52%) |
Mar 17, 2020 | 23.69 | 26.41 | 23.61 | 25.53 | 12,191,025 | +2.22(+9.52%) |
Mar 16, 2020 | 19.67 | 24.69 | 19.60 | 23.31 | 10,674,454 | +2.07(+9.76%) |
Mar 13, 2020 | 21.55 | 21.74 | 19.56 | 21.24 | 8,468,109 | +0.56(+2.69%) |
Mar 12, 2020 | 21.45 | 23.03 | 20.66 | 20.68 | 11,631,317 | -2.29(-9.96%) |
Mar 11, 2020 | 23.25 | 23.47 | 22.61 | 22.97 | 8,349,570 | -0.90(-3.77%) |
Mar 10, 2020 | 23.98 | 24.19 | 22.65 | 23.87 | 7,357,540 | +0.29(+1.24%) |
Mar 09, 2020 | 22.73 | 24.02 | 22.29 | 23.58 | 6,366,661 | -0.63(-2.58%) |
Mar 06, 2020 | 23.52 | 24.53 | 23.35 | 24.20 | 8,173,755 | -0.19(-0.77%) |
Mar 05, 2020 | 24.02 | 24.56 | 23.95 | 24.39 | 4,324,889 | -0.27(-1.11%) |
Mar 04, 2020 | 24.32 | 24.70 | 23.94 | 24.67 | 3,407,283 | +0.96(+4.05%) |
Mar 03, 2020 | 24.16 | 24.82 | 23.44 | 23.71 | 6,002,630 | -0.49(-2.02%) |
Mar 02, 2020 | 23.01 | 24.24 | 22.90 | 24.20 | 9,616,243 | +1.33(+5.81%) |
Feb 28, 2020 | 21.82 | 22.88 | 21.19 | 22.87 | 10,953,780 | +0.27(+1.21%) |
Feb 27, 2020 | 22.79 | 23.10 | 22.06 | 22.59 | 8,334,090 | -0.49(-2.12%) |
Feb 26, 2020 | 24.51 | 24.59 | 23.06 | 23.08 | 9,636,084 | -1.23(-5.07%) |
Feb 25, 2020 | 25.11 | 25.15 | 23.91 | 24.32 | 8,187,591 | -0.73(-2.91%) |
Feb 24, 2020 | 25.02 | 25.14 | 24.76 | 25.04 | 4,293,100 | -0.31(-1.22%) |
Feb 21, 2020 | 25.47 | 25.80 | 25.16 | 25.35 | 3,537,852 | -0.25(-0.97%) |
Feb 20, 2020 | 25.50 | 25.64 | 25.35 | 25.60 | 3,335,686 | +0.07(+0.27%) |
Feb 19, 2020 | 26.26 | 26.45 | 25.45 | 25.53 | 6,054,973 | -0.75(-2.87%) |
Feb 18, 2020 | 26.30 | 26.93 | 25.70 | 26.29 | 13,278,699 | -1.72(-6.15%) |
Feb 14, 2020 | 27.96 | 28.07 | 27.46 | 28.01 | 3,725,295 | +0.09(+0.34%) |
Feb 13, 2020 | 27.88 | 27.94 | 27.52 | 27.91 | 5,083,211 | -0.04(-0.15%) |
Feb 12, 2020 | 28.10 | 28.29 | 27.81 | 27.96 | 2,977,823 | -0.15(-0.52%) |
Feb 11, 2020 | 27.68 | 28.15 | 27.56 | 28.10 | 3,963,478 | +0.48(+1.74%) |
Feb 10, 2020 | 27.31 | 27.65 | 27.09 | 27.62 | 2,175,622 | +0.25(+0.91%) |
Feb 07, 2020 | 27.46 | 27.74 | 27.29 | 27.37 | 2,693,539 | -0.12(-0.44%) |
Feb 06, 2020 | 27.76 | 28.12 | 27.28 | 27.49 | 3,762,323 | -0.50(-1.78%) |
Feb 05, 2020 | 27.54 | 28.27 | 27.54 | 27.99 | 4,183,359 | +0.64(+2.35%) |
Feb 04, 2020 | 28.34 | 28.39 | 27.34 | 27.35 | 4,811,972 | -0.87(-3.10%) |
Feb 03, 2020 | 28.29 | 28.51 | 27.79 | 28.22 | 6,416,909 | +0.02(+0.06%) |
Jan 31, 2020 | 28.38 | 28.54 | 28.05 | 28.21 | 4,490,476 | -0.28(-0.99%) |
Jan 30, 2020 | 28.38 | 28.50 | 27.97 | 28.49 | 2,894,326 | +0.22(+0.80%) |
Jan 29, 2020 | 28.45 | 28.49 | 27.97 | 28.26 | 3,269,071 | -0.10(-0.36%) |
Jan 28, 2020 | 27.74 | 28.48 | 27.62 | 28.37 | 6,876,930 | +0.67(+2.43%) |
Jan 27, 2020 | 27.13 | 27.77 | 27.13 | 27.69 | 5,463,423 | +0.21(+0.77%) |
Jan 24, 2020 | 27.95 | 28.01 | 27.30 | 27.48 | 3,578,497 | -0.35(-1.25%) |
Jan 23, 2020 | 27.28 | 27.99 | 27.22 | 27.83 | 4,589,629 | +0.34(+1.24%) |
Jan 22, 2020 | 27.94 | 28.03 | 27.45 | 27.49 | 4,308,779 | -0.40(-1.43%) |
Jan 21, 2020 | 27.93 | 28.31 | 27.64 | 27.89 | 7,393,524 | -0.49(-1.71%) |
Jan 17, 2020 | 27.50 | 28.41 | 27.48 | 28.37 | 9,781,430 | +0.88(+3.19%) |
Jan 16, 2020 | 27.21 | 27.51 | 27.21 | 27.50 | 3,130,286 | +0.31(+1.16%) |
Jan 15, 2020 | 27.42 | 27.51 | 27.09 | 27.18 | 3,848,758 | -0.19(-0.68%) |
Jan 14, 2020 | 27.25 | 27.38 | 27.04 | 27.37 | 5,781,253 | +0.10(+0.37%) |
Jan 13, 2020 | 27.19 | 27.29 | 26.91 | 27.27 | 5,776,843 | +0.17(+0.63%) |
Jan 10, 2020 | 27.27 | 27.40 | 27.01 | 27.10 | 5,740,232 | -0.32(-1.18%) |
Jan 09, 2020 | 27.40 | 27.62 | 27.02 | 27.42 | 6,602,371 | +0.29(+1.07%) |
Jan 08, 2020 | 27.70 | 27.83 | 27.11 | 27.13 | 5,807,724 | -0.38(-1.39%) |
Jan 07, 2020 | 28.37 | 28.46 | 27.51 | 27.51 | 9,852,349 | -1.02(-3.58%) |
Jan 06, 2020 | 28.74 | 28.79 | 28.44 | 28.54 | 5,381,262 | +0.15(+0.54%) |
Jan 03, 2020 | 28.60 | 28.94 | 28.36 | 28.38 | 3,587,660 | -0.25(-0.86%) |
Jan 02, 2020 | 29.16 | 29.29 | 28.42 | 28.63 | 5,049,847 | -0.52(-1.78%) |
Dec 31, 2019 | 29.05 | 29.26 | 28.77 | 29.15 | 3,005,379 | +0.17(+0.59%) |
Dec 30, 2019 | 29.05 | 29.14 | 28.83 | 28.98 | 2,129,928 | -0.12(-0.41%) |
Dec 27, 2019 | 28.75 | 29.18 | 28.66 | 29.10 | 3,024,056 | +0.42(+1.45%) |
Dec 26, 2019 | 28.91 | 29.11 | 28.48 | 28.68 | 5,488,868 | -0.31(-1.06%) |
Dec 24, 2019 | 29.00 | 29.39 | 28.85 | 28.99 | 2,889,204 | +0.03(+0.09%) |
Dec 23, 2019 | 29.95 | 30.30 | 28.84 | 28.96 | 8,845,117 | -0.89(-2.99%) |
Dec 20, 2019 | 28.66 | 29.94 | 28.54 | 29.86 | 17,505,202 | +1.20(+4.19%) |
Dec 19, 2019 | 26.53 | 29.57 | 26.46 | 28.66 | 35,367,380 | +3.92(+15.87%) |
Dec 18, 2019 | 24.96 | 25.22 | 24.58 | 24.73 | 6,614,375 | -0.12(-0.48%) |
Dec 17, 2019 | 24.27 | 24.91 | 24.26 | 24.85 | 4,717,149 | +0.33(+1.35%) |
Dec 16, 2019 | 24.25 | 24.80 | 24.24 | 24.52 | 4,469,403 | +0.36(+1.48%) |
Dec 13, 2019 | 24.04 | 24.35 | 23.99 | 24.16 | 3,624,427 | +0.13(+0.53%) |
Dec 12, 2019 | 24.22 | 24.50 | 23.98 | 24.03 | 5,041,864 | -0.34(-1.40%) |
Dec 11, 2019 | 24.93 | 25.03 | 24.29 | 24.37 | 3,937,995 | -0.50(-2.02%) |
Dec 10, 2019 | 24.91 | 25.09 | 24.75 | 24.88 | 2,777,339 | -0.07(-0.27%) |
Dec 09, 2019 | 24.63 | 25.05 | 24.62 | 24.94 | 3,931,796 | +0.34(+1.38%) |
Dec 06, 2019 | 24.59 | 24.86 | 24.58 | 24.60 | 5,258,150 | +0.10(+0.42%) |
Dec 05, 2019 | 25.11 | 25.21 | 24.43 | 24.50 | 5,281,301 | -0.52(-2.08%) |
Dec 04, 2019 | 24.34 | 25.07 | 24.34 | 25.02 | 6,301,567 | +0.67(+2.76%) |
Dec 03, 2019 | 24.13 | 24.45 | 24.13 | 24.35 | 4,860,774 | -0.14(-0.56%) |
Dec 02, 2019 | 24.58 | 24.62 | 24.38 | 24.48 | 3,640,165 | -0.09(-0.38%) |
Nov 29, 2019 | 24.81 | 24.86 | 24.54 | 24.58 | 1,229,403 | -0.26(-1.06%) |
Nov 27, 2019 | 24.82 | 24.95 | 24.67 | 24.84 | 2,294,354 | +0.10(+0.41%) |
Nov 26, 2019 | 24.65 | 24.83 | 24.49 | 24.74 | 5,067,453 | +0.18(+0.73%) |
Nov 25, 2019 | 24.52 | 24.61 | 24.27 | 24.56 | 2,710,118 | +0.10(+0.42%) |
Nov 22, 2019 | 24.09 | 24.59 | 24.09 | 24.46 | 5,708,516 | +0.43(+1.81%) |
Nov 21, 2019 | 25.11 | 25.11 | 23.87 | 24.02 | 6,959,580 | -1.08(-4.31%) |
Nov 20, 2019 | 24.94 | 25.23 | 24.83 | 25.11 | 3,570,121 | +0.14(+0.58%) |
Nov 19, 2019 | 24.72 | 24.98 | 24.52 | 24.96 | 4,253,410 | +0.23(+0.93%) |
Nov 18, 2019 | 24.50 | 24.95 | 24.38 | 24.73 | 5,577,760 | +0.20(+0.83%) |
Nov 15, 2019 | 24.25 | 24.54 | 24.21 | 24.53 | 4,988,682 | +0.31(+1.30%) |
Nov 14, 2019 | 24.06 | 24.25 | 23.92 | 24.21 | 5,800,857 | +0.11(+0.46%) |
Nov 13, 2019 | 23.50 | 24.11 | 23.42 | 24.10 | 4,209,907 | +0.62(+2.65%) |
Nov 12, 2019 | 23.44 | 23.70 | 23.41 | 23.48 | 3,174,638 | +0.03(+0.11%) |
Nov 11, 2019 | 23.33 | 23.46 | 23.16 | 23.45 | 2,274,789 | +0.09(+0.40%) |
Nov 08, 2019 | 23.67 | 23.71 | 23.24 | 23.36 | 3,105,342 | -0.31(-1.29%) |
Nov 07, 2019 | 23.71 | 23.75 | 23.48 | 23.67 | 2,744,575 | -0.03(-0.14%) |
Nov 06, 2019 | 23.65 | 24.03 | 23.62 | 23.70 | 4,092,081 | +0.20(+0.83%) |
Nov 05, 2019 | 23.65 | 23.94 | 23.43 | 23.50 | 3,337,179 | -0.13(-0.54%) |
Nov 04, 2019 | 23.36 | 23.64 | 23.23 | 23.63 | 2,608,327 | +0.25(+1.06%) |
Nov 01, 2019 | 23.08 | 23.44 | 23.05 | 23.39 | 3,097,707 | +0.36(+1.55%) |
Oct 31, 2019 | 23.46 | 23.59 | 22.94 | 23.03 | 4,057,085 | -0.45(-1.91%) |
Oct 30, 2019 | 23.21 | 23.53 | 23.08 | 23.48 | 3,100,849 | +0.25(+1.09%) |
Oct 29, 2019 | 23.16 | 23.62 | 22.96 | 23.22 | 3,635,177 | +0.16(+0.70%) |
Oct 28, 2019 | 22.82 | 23.21 | 22.81 | 23.06 | 4,128,049 | +0.32(+1.41%) |
Oct 25, 2019 | 22.94 | 23.12 | 22.69 | 22.74 | 3,611,162 | -0.14(-0.63%) |
Oct 24, 2019 | 23.02 | 23.07 | 22.58 | 22.89 | 8,302,509 | -0.44(-1.88%) |
Oct 23, 2019 | 23.14 | 23.35 | 22.94 | 23.32 | 5,414,679 | +0.20(+0.88%) |
Oct 22, 2019 | 23.23 | 23.38 | 22.90 | 23.12 | 3,640,283 | -0.08(-0.33%) |
Oct 21, 2019 | 22.94 | 23.34 | 22.94 | 23.20 | 3,841,466 | +0.26(+1.14%) |
Oct 18, 2019 | 23.17 | 23.38 | 22.93 | 22.94 | 3,741,371 | -0.20(-0.88%) |
Oct 17, 2019 | 22.67 | 23.27 | 22.40 | 23.14 | 6,232,856 | +0.40(+1.75%) |
Oct 16, 2019 | 23.00 | 23.16 | 22.73 | 22.74 | 4,635,023 | -0.14(-0.59%) |
Oct 15, 2019 | 23.45 | 23.47 | 22.78 | 22.88 | 8,372,634 | -0.59(-2.52%) |
Oct 14, 2019 | 24.03 | 24.08 | 23.44 | 23.47 | 4,078,978 | -0.53(-2.22%) |
Oct 11, 2019 | 24.04 | 24.28 | 23.97 | 24.00 | 3,786,234 | +0.05(+0.21%) |
Oct 10, 2019 | 23.58 | 24.04 | 23.49 | 23.95 | 3,854,340 | +0.22(+0.93%) |
Oct 09, 2019 | 23.80 | 23.96 | 23.58 | 23.73 | 3,244,736 | +0.17(+0.72%) |
Oct 08, 2019 | 24.03 | 24.08 | 23.54 | 23.56 | 7,918,182 | -0.63(-2.58%) |
Oct 07, 2019 | 24.37 | 24.63 | 24.14 | 24.19 | 4,223,438 | -0.19(-0.80%) |
Oct 04, 2019 | 23.73 | 24.40 | 23.65 | 24.38 | 5,394,667 | +0.75(+3.18%) |
Oct 03, 2019 | 23.91 | 23.95 | 23.25 | 23.63 | 6,842,556 | -0.29(-1.20%) |
Oct 02, 2019 | 24.88 | 24.90 | 23.85 | 23.92 | 6,366,874 | -0.99(-3.97%) |